stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,203900,343056525,2770,2770,2770,2770,2550
20240327,203800,343056525,2770,2770,2770,2770,0
20240327,203700,343056525,2770,2770,2770,2770,0
20240327,203600,343056525,2770,2770,2770,2770,0
20240327,203500,343056525,2770,2770,2770,2770,0
20240327,203400,343056525,2770,2770,2770,2770,0
20240327,203300,343056525,2770,2770,2770,2770,0
20240327,203200,343056525,2770,2770,2770,2770,0
20240327,203100,343056525,2770,2770,2770,2770,0
20240327,203000,343056525,2770,2770,2770,2770,0
20240327,202900,343056525,2770,2770,2770,2770,0
20240327,202800,343056525,2770,2770,2770,2770,0
20240327,202700,343056525,2770,2770,2770,2770,0
20240327,202600,343056525,2770,2770,2770,2770,0
20240327,202500,343056525,2770,2770,2770,2770,0
20240327,202400,343056525,2770,2770,2770,2770,0
20240327,202300,343056525,2770,2770,2770,2770,0
20240327,202200,343056525,2770,2770,2770,2770,0
20240327,202100,343056525,2770,2770,2770,2770,0
20240327,202000,343056525,2770,2770,2770,2770,0
20240327,201900,343056525,2770,2770,2770,2770,0
20240327,201800,343056525,2770,2770,2770,2770,0
20240327,201700,343056525,2770,2770,2770,2770,0
20240327,201600,343056525,2770,2770,2770,2770,0
20240327,201500,343056525,2770,2770,2770,2770,0
20240327,201400,343056525,2770,2770,2770,2770,0
20240327,201300,343056525,2770,2770,2770,2770,0
20240327,201200,343056525,2770,2770,2770,2770,0
20240327,201100,343056525,2770,2770,2770,2770,0
20240327,201000,343056525,2770,2770,2770,2770,0
20240327,200900,343056525,2770,2770,2770,2770,2550
20240327,200800,343056525,2770,2770,2770,2770,0
20240327,200700,343056525,2770,2770,2770,2770,0
20240327,200600,343056525,2770,2770,2770,2770,0
20240327,200500,343056525,2770,2770,2770,2770,0
20240327,200400,343056525,2770,2770,2770,2770,0
20240327,200300,343056525,2770,2770,2770,2770,0
20240327,200200,343056525,2770,2770,2770,2770,0
20240327,200100,343056525,2770,2770,2770,2770,0
20240327,200000,343056525,2770,2770,2770,2770,0
20240327,195900,343056525,2770,2770,2770,2770,0
20240327,195800,343056525,2770,2770,2770,2770,0
20240327,195700,343056525,2770,2770,2770,2770,0
20240327,195600,343056525,2770,2770,2770,2770,0
20240327,195500,343056525,2770,2770,2770,2770,0
20240327,195400,343056525,2770,2770,2770,2770,0
20240327,195300,343056525,2770,2770,2770,2770,0
20240327,195200,343056525,2770,2770,2770,2770,0
20240327,195100,343056525,2770,2770,2770,2770,0
20240327,195000,343056525,2770,2770,2770,2770,0
20240327,194900,343056525,2770,2770,2770,2770,0
20240327,194800,343056525,2770,2770,2770,2770,0
20240327,194700,343056525,2770,2770,2770,2770,0
20240327,194600,343056525,2770,2770,2770,2770,0
20240327,194500,343056525,2770,2770,2770,2770,0
20240327,194400,343056525,2770,2770,2770,2770,0
20240327,194300,343056525,2770,2770,2770,2770,0
20240327,194200,343056525,2770,2770,2770,2770,0
20240327,194100,343056525,2770,2770,2770,2770,0
20240327,194000,343056525,2770,2770,2770,2770,0
20240327,193900,343056525,2770,2770,2770,2770,2550
20240327,193800,343056525,2770,2770,2770,2770,0
20240327,193700,343056525,2770,2770,2770,2770,0
20240327,193600,343056525,2770,2770,2770,2770,0
20240327,193500,343056525,2770,2770,2770,2770,0
20240327,193400,343056525,2770,2770,2770,2770,0
20240327,193300,343056525,2770,2770,2770,2770,0
20240327,193200,343056525,2770,2770,2770,2770,0
20240327,193100,343056525,2770,2770,2770,2770,0
20240327,193000,343056525,2770,2770,2770,2770,0
20240327,192900,343056525,2770,2770,2770,2770,0
20240327,192800,343056525,2770,2770,2770,2770,0
20240327,192700,343056525,2770,2770,2770,2770,0
20240327,192600,343056525,2770,2770,2770,2770,0
20240327,192500,343056525,2770,2770,2770,2770,0
20240327,192400,343056525,2770,2770,2770,2770,0
20240327,192300,343056525,2770,2770,2770,2770,0
20240327,192200,343056525,2770,2770,2770,2770,0
20240327,192100,343056525,2770,2770,2770,2770,0
20240327,192000,343056525,2770,2770,2770,2770,0
20240327,191900,343056525,2770,2770,2770,2770,0
20240327,191800,343056525,2770,2770,2770,2770,0
20240327,191700,343056525,2770,2770,2770,2770,0
20240327,191600,343056525,2770,2770,2770,2770,0
20240327,191500,343056525,2770,2770,2770,2770,0
20240327,191400,343056525,2770,2770,2770,2770,0
20240327,191300,343056525,2770,2770,2770,2770,0
20240327,191200,343056525,2770,2770,2770,2770,0
20240327,191100,343056525,2770,2770,2770,2770,0
20240327,191000,343056525,2770,2770,2770,2770,0
20240327,190900,343056525,2770,2770,2770,2770,2550
20240327,190800,343056525,2770,2770,2770,2770,0
20240327,190700,343056525,2770,2770,2770,2770,0
20240327,190600,343056525,2770,2770,2770,2770,0
20240327,190500,343056525,2770,2770,2770,2770,0
20240327,190400,343056525,2770,2770,2770,2770,0
20240327,190300,343056525,2770,2770,2770,2770,0
20240327,190200,343056525,2770,2770,2770,2770,0
20240327,190100,343056525,2770,2770,2770,2770,0
20240327,190000,343056525,2770,2770,2770,2770,0
20240327,185900,343056525,2770,2770,2770,2770,0
20240327,185800,343056525,2770,2770,2770,2770,0
20240327,185700,343056525,2770,2770,2770,2770,0
20240327,185600,343056525,2770,2770,2770,2770,0
20240327,185500,343056525,2770,2770,2770,2770,0
20240327,185400,343056525,2770,2770,2770,2770,0
20240327,185300,343056525,2770,2770,2770,2770,0
20240327,185200,343056525,2770,2770,2770,2770,0
20240327,185100,343056525,2770,2770,2770,2770,0
20240327,185000,343056525,2770,2770,2770,2770,0
20240327,184900,343056525,2770,2770,2770,2770,0
20240327,184800,343056525,2770,2770,2770,2770,0
20240327,184700,343056525,2770,2770,2770,2770,0
20240327,184600,343056525,2770,2770,2770,2770,0
20240327,184500,343056525,2770,2770,2770,2770,0
20240327,184400,343056525,2770,2770,2770,2770,0
20240327,184300,343056525,2770,2770,2770,2770,0
20240327,184200,343056525,2770,2770,2770,2770,0
20240327,184100,343056525,2770,2770,2770,2770,0
20240327,184000,343056525,2770,2770,2770,2770,0
20240327,183900,343056525,2770,2770,2770,2770,2550
20240327,183800,343056525,2770,2770,2770,2770,0
20240327,183700,343056525,2770,2770,2770,2770,0
20240327,183600,343056525,2770,2770,2770,2770,0
20240327,183500,343056525,2770,2770,2770,2770,0
20240327,183400,343056525,2770,2770,2770,2770,0
20240327,183300,343056525,2770,2770,2770,2770,0
20240327,183200,343056525,2770,2770,2770,2770,0
20240327,183100,343056525,2770,2770,2770,2770,0
20240327,183000,343056525,2770,2770,2770,2770,0
20240327,182900,343056525,2770,2770,2770,2770,0
20240327,182800,343056525,2770,2770,2770,2770,0
20240327,182700,343056525,2770,2770,2770,2770,0
20240327,182600,343056525,2770,2770,2770,2770,0
20240327,182500,343056525,2770,2770,2770,2770,0
20240327,182400,343056525,2770,2770,2770,2770,0
20240327,182300,343056525,2770,2770,2770,2770,0
20240327,182200,343056525,2770,2770,2770,2770,0
20240327,182100,343056525,2770,2770,2770,2770,0
20240327,182000,343056525,2770,2770,2770,2770,0
20240327,181900,343056525,2770,2770,2770,2770,0
20240327,181800,343056525,2770,2770,2770,2770,0
20240327,181700,343056525,2770,2770,2770,2770,0
20240327,181600,343056525,2770,2770,2770,2770,0
20240327,181500,343056525,2770,2770,2770,2770,0
20240327,181400,343056525,2770,2770,2770,2770,0
20240327,181300,343056525,2770,2770,2770,2770,0
20240327,181200,343056525,2770,2770,2770,2770,0
20240327,181100,343056525,2770,2770,2770,2770,0
20240327,181000,343056525,2770,2770,2770,2770,0
20240327,180900,343056525,2770,2770,2770,2770,2550
20240327,180800,343056525,2770,2770,2770,2770,0
20240327,180700,343056525,2770,2770,2770,2770,0
20240327,180600,343056525,2770,2770,2770,2770,0
20240327,180500,343056525,2770,2770,2770,2770,0
20240327,180400,343056525,2770,2770,2770,2770,0
20240327,180300,343056525,2770,2770,2770,2770,0
20240327,180200,343056525,2770,2770,2770,2770,0
20240327,180100,343056525,2770,2770,2770,2770,0
20240327,180000,343056525,2770,2770,2770,2770,0
20240327,175900,343056525,2770,2770,2770,2770,0
20240327,175800,343056525,2770,2770,2770,2770,0
20240327,175700,343056525,2770,2770,2770,2770,0
20240327,175600,343056525,2770,2770,2770,2770,0
20240327,175500,343056525,2770,2770,2770,2770,0
20240327,175400,343056525,2770,2770,2770,2770,0
20240327,175300,343056525,2770,2770,2770,2770,0
20240327,175200,343056525,2770,2770,2770,2770,0
20240327,175100,343056525,2770,2770,2770,2770,0
20240327,175000,343056525,2770,2770,2770,2770,0
20240327,174900,343056525,2770,2770,2770,2770,0
20240327,174800,343056525,2770,2770,2770,2770,0
20240327,174700,343056525,2770,2770,2770,2770,0
20240327,174600,343056525,2770,2770,2770,2770,0
20240327,174500,343056525,2770,2770,2770,2770,0
20240327,174400,343056525,2770,2770,2770,2770,0
20240327,174300,343056525,2770,2770,2770,2770,0
20240327,174200,343056525,2770,2770,2770,2770,0
20240327,174100,343056525,2770,2770,2770,2770,0
20240327,174000,343056525,2770,2770,2770,2770,0
20240327,173900,343056525,2770,2770,2770,2770,2550
20240327,173800,343056525,2770,2770,2770,2770,0
20240327,173700,343056525,2770,2770,2770,2770,0
20240327,173600,343056525,2770,2770,2770,2770,0
20240327,173500,343056525,2770,2770,2770,2770,0
20240327,173400,343056525,2770,2770,2770,2770,0
20240327,173300,343056525,2770,2770,2770,2770,0
20240327,173200,343056525,2770,2770,2770,2770,0
20240327,173100,343056525,2770,2770,2770,2770,0
20240327,173000,343056525,2770,2770,2770,2770,0
20240327,172900,343056525,2770,2770,2770,2770,0
20240327,172800,343056525,2770,2770,2770,2770,0
20240327,172700,343056525,2770,2770,2770,2770,0
20240327,172600,343056525,2770,2770,2770,2770,0
20240327,172500,343056525,2770,2770,2770,2770,0
20240327,172400,343056525,2770,2770,2770,2770,0
20240327,172300,343056525,2770,2770,2770,2770,0
20240327,172200,343056525,2770,2770,2770,2770,0
20240327,172100,343056525,2770,2770,2770,2770,0
20240327,172000,343056525,2770,2770,2770,2770,0
20240327,171900,343056525,2770,2770,2770,2770,0
20240327,171800,343056525,2770,2770,2770,2770,0
20240327,171700,343056525,2770,2770,2770,2770,0
20240327,171600,343056525,2770,2770,2770,2770,0
20240327,171500,343056525,2770,2770,2770,2770,0
20240327,171400,343056525,2770,2770,2770,2770,0
20240327,171300,343056525,2770,2770,2770,2770,0
20240327,171200,343056525,2770,2770,2770,2770,0
20240327,171100,343056525,2770,2770,2770,2770,0
20240327,171000,343056525,2770,2770,2770,2770,0
20240327,170900,343056525,2770,2770,2770,2770,2550
20240327,170800,343056525,2770,2770,2770,2770,0
20240327,170700,343056525,2770,2770,2770,2770,0
20240327,170600,343056525,2770,2770,2770,2770,0
20240327,170500,343056525,2770,2770,2770,2770,0
20240327,170400,343056525,2770,2770,2770,2770,0
20240327,170300,343056525,2770,2770,2770,2770,0
20240327,170200,343056525,2770,2770,2770,2770,0
20240327,170100,343056525,2770,2770,2770,2770,0
20240327,170000,343056525,2770,2770,2770,2770,0
20240327,165900,343056525,2770,2770,2770,2770,0
20240327,165800,343056525,2770,2770,2770,2770,0
20240327,165700,343056525,2770,2770,2770,2770,0
20240327,165600,343056525,2770,2770,2770,2770,0
20240327,165500,343056525,2770,2770,2770,2770,0
20240327,165400,343056525,2770,2770,2770,2770,0
20240327,165300,343056525,2770,2770,2770,2770,0
20240327,165200,343056525,2770,2770,2770,2770,0
20240327,165100,343056525,2770,2770,2770,2770,0
20240327,165000,343056525,2770,2770,2770,2770,0
20240327,164900,343056525,2770,2770,2770,2770,0
20240327,164800,343056525,2770,2770,2770,2770,0
20240327,164700,343056525,2770,2770,2770,2770,0
20240327,164600,343056525,2770,2770,2770,2770,0
20240327,164500,343056525,2770,2770,2770,2770,0
20240327,164400,343056525,2770,2770,2770,2770,0
20240327,164300,343056525,2770,2770,2770,2770,0
20240327,164200,343056525,2770,2770,2770,2770,0
20240327,164100,343056525,2770,2770,2770,2770,0
20240327,164000,343056525,2770,2770,2770,2770,0
20240327,163900,343056525,2770,2770,2770,2770,2550
20240327,163800,343056525,2770,2770,2770,2770,0
20240327,163700,343056525,2770,2770,2770,2770,0
20240327,163600,343056525,2770,2770,2770,2770,0
20240327,163500,343056525,2770,2770,2770,2770,0
20240327,163400,343056525,2770,2770,2770,2770,0
20240327,163300,343056525,2770,2770,2770,2770,0
20240327,163200,343056525,2770,2770,2770,2770,0
20240327,163100,343056525,2770,2770,2770,2770,0
20240327,163000,343056525,2770,2770,2770,2770,0
20240327,162900,343056525,2770,2770,2770,2770,0
20240327,162800,343056525,2770,2770,2770,2770,0
20240327,162700,343056525,2770,2770,2770,2770,0
20240327,162600,343056525,2770,2770,2770,2770,0
20240327,162500,343056525,2770,2770,2770,2770,0
20240327,162400,343056525,2770,2770,2770,2770,0
20240327,162300,343056525,2770,2770,2770,2770,0
20240327,162200,343056525,2770,2770,2770,2770,0
20240327,162100,343056525,2770,2770,2770,2770,0
20240327,162000,343056525,2770,2770,2770,2770,0
20240327,161900,343056525,2770,2770,2770,2770,0
20240327,161800,343056525,2770,2770,2770,2770,0
20240327,161700,343056525,2770,2770,2770,2770,0
20240327,161600,343056525,2770,2770,2770,2770,0
20240327,161500,343056525,2770,2770,2770,2770,0
20240327,161400,343056525,2770,2770,2770,2770,0
20240327,161300,343056525,2770,2770,2770,2770,0
20240327,161200,343056525,2770,2770,2770,2770,0
20240327,161100,343056525,2770,2770,2770,2770,0
20240327,161000,343056525,2770,2770,2770,2770,0
20240327,160900,343056525,2770,2770,2770,2770,2550
20240327,160800,343056525,2770,2770,2770,2770,0
20240327,160700,343056525,2770,2770,2770,2770,0
20240327,160600,343056525,2770,2770,2770,2770,0
20240327,160500,343056525,2770,2770,2770,2770,0
20240327,160400,343056525,2770,2770,2770,2770,0
20240327,160300,343056525,2770,2770,2770,2770,0
20240327,160200,343056525,2770,2770,2770,2770,0
20240327,160100,343056525,2770,2770,2770,2770,0
20240327,160000,343056525,2770,2770,2770,2770,0
20240327,155900,343056525,2770,2770,2770,2770,0
20240327,155800,343056525,2770,2770,2770,2770,0
20240327,155700,343056525,2770,2770,2770,2770,0
20240327,155600,343056525,2770,2770,2770,2770,0
20240327,155500,343056525,2770,2770,2770,2770,0
20240327,155400,343056525,2770,2770,2770,2770,0
20240327,155300,343056525,2770,2770,2770,2770,0
20240327,155200,343056525,2770,2770,2770,2770,0
20240327,155100,343056525,2770,2770,2770,2770,0
20240327,155000,343056525,2770,2770,2770,2770,0
20240327,154900,343056525,2770,2770,2770,2770,0
20240327,154800,343056525,2770,2770,2770,2770,0
20240327,154700,343056525,2770,2770,2770,2770,0
20240327,154600,343056525,2770,2770,2770,2770,0
20240327,154500,343056525,2770,2770,2770,2770,0
20240327,154400,343056525,2770,2770,2770,2770,0
20240327,154300,343056525,2770,2770,2770,2770,0
20240327,154200,343056525,2770,2770,2770,2770,0
20240327,154100,343056525,2770,2770,2770,2770,0
20240327,154000,343056525,2770,2770,2770,2770,0
20240327,153900,343056525,2770,2770,2770,2770,2550
20240327,153800,343056525,2770,2770,2770,2770,0
20240327,153700,343056525,2770,2770,2770,2770,0
20240327,153600,343056525,2770,2770,2770,2770,0
20240327,153500,343056525,2770,2770,2770,2770,0
20240327,153400,343056525,2770,2770,2770,2770,0
20240327,153300,343056525,2770,2770,2770,2770,0
20240327,153200,343056525,2770,2770,2770,2770,0
20240327,153100,343056525,2770,2770,2770,2770,0
20240327,153000,343056525,2770,2770,2770,2770,2550
20240327,152900,335993025,2780,2780,2780,2780,0
20240327,152800,335993025,2780,2780,2780,2780,0
20240327,152700,335993025,2780,2780,2780,2780,0
20240327,152600,335993025,2780,2780,2780,2780,0
20240327,152500,335993025,2780,2780,2780,2780,0
20240327,152400,335993025,2780,2780,2780,2780,0
20240327,152300,335993025,2780,2780,2780,2780,0
20240327,152200,335993025,2780,2780,2780,2780,0
20240327,152100,335993025,2780,2780,2780,2780,0
20240327,152000,335993025,2780,2780,2780,2780,0
20240327,151900,335993025,2780,2775,2780,2775,521
20240327,151800,334546560,2780,2780,2780,2780,0
20240327,151700,334546560,2780,2780,2780,2780,0
20240327,151600,334546560,2780,2780,2780,2780,0
20240327,151500,334546560,2780,2770,2780,2770,2
20240327,151400,334541010,2780,2780,2780,2780,0
20240327,151300,334541010,2780,2780,2780,2780,0
20240327,151200,334541010,2780,2780,2780,2780,1
20240327,151100,334538230,2770,2770,2770,2770,0
20240327,151000,334538230,2770,2775,2775,2770,101
20240327,150900,334258295,2775,2775,2775,2775,0
20240327,150800,334258295,2775,2775,2775,2775,0
20240327,150700,334258295,2775,2775,2775,2775,170
20240327,150600,333786545,2775,2775,2775,2775,538
20240327,150500,332293595,2770,2775,2775,2770,1635
20240327,150400,327756480,2770,2770,2770,2770,1100
20240327,150300,324709480,2775,2770,2775,2770,501
20240327,150200,323321705,2775,2775,2775,2775,160
20240327,150100,322877705,2780,2780,2780,2780,0
20240327,150000,322877705,2780,2780,2780,2780,0
20240327,145900,322877705,2780,2780,2780,2780,43
20240327,145800,322758165,2780,2780,2780,2780,0
20240327,145700,322758165,2780,2770,2780,2770,3
20240327,145600,322749845,2780,2780,2780,2780,0
20240327,145500,322749845,2780,2780,2780,2780,3
20240327,145400,322741505,2770,2765,2770,2765,836
20240327,145300,320426790,2770,2770,2770,2770,3
20240327,145200,320418480,2765,2765,2765,2765,570
20240327,145100,318842430,2770,2770,2770,2770,0
20240327,145000,318842430,2770,2770,2770,2765,5
20240327,144900,318828585,2765,2765,2765,2765,100
20240327,144800,318552085,2770,2770,2770,2770,0
20240327,144700,318552085,2770,2770,2770,2770,0
20240327,144600,318552085,2770,2760,2770,2760,752
20240327,144500,316475295,2760,2760,2760,2760,1
20240327,144400,316472535,2770,2770,2770,2770,2
20240327,144300,316466995,2765,2765,2765,2765,444
20240327,144200,315239335,2760,2765,2765,2760,103
20240327,144100,314954585,2765,2765,2765,2765,0
20240327,144000,314954585,2765,2765,2765,2765,0
20240327,143900,314954585,2765,2765,2765,2765,162
20240327,143800,314506655,2765,2765,2765,2765,20
20240327,143700,314451355,2770,2770,2770,2770,1
20240327,143600,314448585,2760,2770,2770,2760,2
20240327,143500,314443055,2770,2770,2770,2770,1
20240327,143400,314440285,2770,2770,2770,2770,200
20240327,143300,313886285,2770,2760,2770,2760,8
20240327,143200,313864185,2760,2760,2760,2760,0
20240327,143100,313864185,2760,2760,2760,2760,0
20240327,143000,313864185,2760,2760,2760,2760,0
20240327,142900,313864185,2760,2765,2765,2760,2021
20240327,142800,308284225,2770,2770,2770,2770,1
20240327,142700,308281455,2770,2775,2775,2770,526
20240327,142600,306824185,2775,2775,2775,2775,723
20240327,142500,304817860,2775,2775,2775,2775,0
20240327,142400,304817860,2775,2775,2775,2775,360
20240327,142300,303818860,2775,2775,2775,2775,1
20240327,142200,303816085,2780,2775,2780,2775,938
20240327,142100,301211800,2780,2780,2780,2780,0
20240327,142000,301211800,2780,2775,2780,2775,213
20240327,141900,300620720,2775,2775,2775,2775,0
20240327,141800,300620720,2775,2770,2775,2770,1701
20240327,141700,295908945,2775,2775,2775,2775,0
20240327,141600,295908945,2775,2775,2775,2775,0
20240327,141500,295908945,2775,2770,2775,2765,1002
20240327,141400,293133400,2770,2770,2770,2770,1
20240327,141300,293130630,2765,2765,2765,2765,800
20240327,141200,290918630,2765,2765,2765,2765,293
20240327,141100,290108485,2765,2760,2765,2760,593
20240327,141000,288469300,2765,2760,2765,2760,689
20240327,140900,286567585,2765,2765,2765,2765,0
20240327,140800,286567585,2765,2760,2765,2760,1500
20240327,140700,282425085,2765,2765,2765,2765,98
20240327,140600,282154115,2765,2765,2765,2765,159
20240327,140500,281714480,2765,2765,2765,2765,0
20240327,140400,281714480,2765,2765,2765,2765,1
20240327,140300,281711715,2760,2760,2760,2760,2
20240327,140200,281706195,2765,2765,2765,2765,0
20240327,140100,281706195,2765,2760,2765,2760,165
20240327,140000,281249975,2765,2765,2765,2765,73
20240327,135900,281048130,2765,2765,2765,2765,110
20240327,135800,280743980,2765,2765,2765,2765,3718
20240327,135700,270463710,2765,2770,2770,2765,310
20240327,135600,269605360,2775,2775,2775,2775,0
20240327,135500,269605360,2775,2775,2775,2775,0
20240327,135400,269605360,2775,2775,2775,2775,0
20240327,135300,269605360,2775,2775,2775,2775,0
20240327,135200,269605360,2775,2775,2775,2775,0
20240327,135100,269605360,2775,2775,2775,2775,0
20240327,135000,269605360,2775,2775,2775,2775,0
20240327,134900,269605360,2775,2775,2775,2775,1
20240327,134800,269602585,2770,2770,2775,2770,301
20240327,134700,268768810,2775,2775,2775,2775,50
20240327,134600,268630060,2775,2775,2775,2775,0
20240327,134500,268630060,2775,2775,2775,2775,20
20240327,134400,268574560,2775,2775,2775,2775,0
20240327,134300,268574560,2775,2775,2775,2775,5
20240327,134200,268560685,2775,2775,2775,2775,6
20240327,134100,268544035,2770,2775,2775,2770,96
20240327,134000,268277885,2775,2775,2775,2775,0
20240327,133900,268277885,2775,2775,2775,2775,0
20240327,133800,268277885,2775,2775,2775,2775,0
20240327,133700,268277885,2775,2770,2775,2770,733
20240327,133600,266247470,2770,2770,2770,2770,0
20240327,133500,266247470,2770,2765,2770,2765,448
20240327,133400,265008745,2770,2770,2770,2770,100
20240327,133300,264731745,2770,2770,2770,2770,1
20240327,133200,264728975,2765,2765,2765,2765,333
20240327,133100,263808230,2765,2765,2765,2765,60
20240327,133000,263642330,2765,2765,2765,2765,0
20240327,132900,263642330,2765,2765,2765,2765,102
20240327,132800,263360300,2765,2765,2770,2760,2006
20240327,132700,257818290,2770,2770,2770,2770,0
20240327,132600,257818290,2770,2770,2770,2770,10
20240327,132500,257790590,2765,2765,2765,2765,90
20240327,132400,257541740,2770,2770,2770,2770,12
20240327,132300,257508500,2770,2770,2770,2770,0
20240327,132200,257508500,2770,2770,2770,2770,1
20240327,132100,257505730,2770,2770,2770,2770,0
20240327,132000,257505730,2770,2770,2770,2770,281
20240327,131900,256727360,2765,2765,2765,2765,110
20240327,131800,256423210,2770,2770,2770,2770,10
20240327,131700,256395510,2770,2770,2770,2770,0
20240327,131600,256395510,2770,2770,2770,2770,0
20240327,131500,256395510,2770,2770,2770,2770,0
20240327,131400,256395510,2770,2765,2770,2765,40
20240327,131300,256284860,2765,2765,2765,2765,39
20240327,131200,256177025,2770,2770,2770,2770,0
20240327,131100,256177025,2770,2765,2770,2765,201
20240327,131000,255621255,2765,2765,2765,2765,0
20240327,130900,255621255,2765,2765,2765,2765,70
20240327,130800,255427705,2770,2770,2770,2770,0
20240327,130700,255427705,2770,2770,2770,2770,0
20240327,130600,255427705,2770,2770,2770,2770,0
20240327,130500,255427705,2770,2770,2770,2770,10
20240327,130400,255400005,2770,2770,2770,2770,2
20240327,130300,255394465,2765,2765,2765,2765,0
20240327,130200,255394465,2765,2765,2765,2765,0
20240327,130100,255394465,2765,2765,2765,2765,0
20240327,130000,255394465,2765,2765,2765,2765,40
20240327,125900,255283865,2770,2770,2770,2770,0
20240327,125800,255283865,2770,2770,2770,2770,1
20240327,125700,255281095,2770,2770,2770,2770,100
20240327,125600,255004095,2770,2770,2770,2770,0
20240327,125500,255004095,2770,2770,2770,2770,0
20240327,125400,255004095,2770,2770,2770,2770,0
20240327,125300,255004095,2770,2770,2770,2770,0
20240327,125200,255004095,2770,2770,2770,2770,0
20240327,125100,255004095,2770,2770,2770,2770,10
20240327,125000,254976395,2770,2770,2770,2770,0
20240327,124900,254976395,2770,2770,2770,2770,7
20240327,124800,254957005,2770,2770,2770,2770,1
20240327,124700,254954235,2760,2760,2760,2760,0
20240327,124600,254954235,2760,2760,2760,2760,0
20240327,124500,254954235,2760,2760,2760,2760,0
20240327,124400,254954235,2760,2770,2770,2760,18
20240327,124300,254904405,2770,2760,2770,2760,6
20240327,124200,254887825,2760,2765,2765,2760,5000
20240327,124100,241079795,2770,2770,2770,2770,100
20240327,124000,240802795,2770,2770,2770,2770,0
20240327,123900,240802795,2770,2770,2770,2770,0
20240327,123800,240802795,2770,2770,2770,2770,0
20240327,123700,240802795,2770,2770,2770,2770,0
20240327,123600,240802795,2770,2770,2770,2770,1
20240327,123500,240800025,2770,2770,2770,2770,5
20240327,123400,240786175,2770,2770,2770,2770,0
20240327,123300,240786175,2770,2770,2770,2765,123
20240327,123200,240445800,2770,2775,2775,2770,836
20240327,123100,238129955,2775,2775,2775,2775,8
20240327,123000,238107755,2780,2775,2780,2775,3
20240327,122900,238099425,2780,2775,2780,2775,93
20240327,122800,237841345,2780,2780,2780,2780,0
20240327,122700,237841345,2780,2775,2780,2775,4
20240327,122600,237830240,2775,2780,2780,2775,11
20240327,122500,237799710,2775,2775,2775,2775,12
20240327,122400,237766410,2780,2780,2780,2780,2
20240327,122300,237760850,2785,2785,2785,2785,1
20240327,122200,237758065,2785,2785,2785,2785,0
20240327,122100,237758065,2785,2785,2785,2785,0
20240327,122000,237758065,2785,2785,2785,2785,0
20240327,121900,237758065,2785,2785,2785,2785,1
20240327,121800,237755280,2765,2775,2785,2765,374
20240327,121700,236720065,2785,2775,2785,2770,1072
20240327,121600,233746430,2785,2780,2785,2780,29
20240327,121500,233665790,2790,2785,2790,2785,21
20240327,121400,233607300,2790,2790,2790,2790,9
20240327,121300,233582190,2790,2790,2790,2790,0
20240327,121200,233582190,2790,2790,2790,2790,1
20240327,121100,233579400,2775,2770,2775,2770,67
20240327,121000,233393805,2770,2770,2770,2770,3440
20240327,120900,223865005,2770,2770,2770,2770,0
20240327,120800,223865005,2770,2770,2770,2770,20
20240327,120700,223809605,2770,2770,2770,2770,10
20240327,120600,223781905,2770,2770,2770,2770,0
20240327,120500,223781905,2770,2770,2770,2770,5
20240327,120400,223768055,2765,2765,2765,2765,15
20240327,120300,223726580,2770,2770,2770,2770,200
20240327,120200,223172580,2770,2770,2770,2770,750
20240327,120100,221095080,2770,2770,2770,2770,10
20240327,120000,221067380,2770,2770,2770,2770,0
20240327,115900,221067380,2770,2770,2770,2770,92
20240327,115800,220812540,2770,2770,2770,2770,496
20240327,115700,219438620,2770,2770,2770,2770,0
20240327,115600,219438620,2770,2770,2770,2770,0
20240327,115500,219438620,2770,2770,2770,2770,5
20240327,115400,219424770,2770,2770,2770,2770,819
20240327,115300,217156140,2775,2775,2775,2775,0
20240327,115200,217156140,2775,2775,2775,2775,0
20240327,115100,217156140,2775,2775,2775,2775,1
20240327,115000,217153365,2765,2765,2765,2765,1
20240327,114900,217150600,2770,2770,2770,2770,0
20240327,114800,217150600,2770,2770,2770,2770,452
20240327,114700,215898560,2775,2775,2775,2775,360
20240327,114600,214899560,2775,2775,2775,2775,0
20240327,114500,214899560,2775,2775,2775,2775,221
20240327,114400,214286285,2775,2775,2775,2775,0
20240327,114300,214286285,2775,2775,2775,2775,0
20240327,114200,214286285,2775,2775,2775,2775,10
20240327,114100,214258535,2775,2775,2775,2775,0
20240327,114000,214258535,2775,2775,2775,2775,0
20240327,113900,214258535,2775,2775,2775,2775,500
20240327,113800,212871035,2775,2770,2775,2770,1300
20240327,113700,209265355,2765,2765,2765,2765,500
20240327,113600,207882855,2770,2770,2770,2770,2
20240327,113500,207877315,2770,2770,2770,2770,0
20240327,113400,207877315,2770,2770,2770,2770,0
20240327,113300,207877315,2770,2770,2770,2770,2
20240327,113200,207871775,2770,2770,2770,2770,1
20240327,113100,207869005,2770,2770,2770,2770,1
20240327,113000,207866235,2765,2765,2765,2765,72
20240327,112900,207667155,2770,2770,2770,2770,0
20240327,112800,207667155,2770,2770,2770,2770,0
20240327,112700,207667155,2770,2770,2770,2770,0
20240327,112600,207667155,2770,2770,2770,2770,0
20240327,112500,207667155,2770,2765,2770,2765,101
20240327,112400,207387885,2770,2770,2770,2770,0
20240327,112300,207387885,2770,2770,2770,2770,21
20240327,112200,207329715,2765,2765,2765,2765,0
20240327,112100,207329715,2765,2765,2765,2765,0
20240327,112000,207329715,2765,2765,2765,2765,350
20240327,111900,206361965,2775,2775,2775,2775,0
20240327,111800,206361965,2775,2775,2775,2775,0
20240327,111700,206361965,2775,2775,2775,2775,1
20240327,111600,206359190,2775,2765,2775,2765,393
20240327,111500,205272505,2765,2755,2765,2755,186
20240327,111400,204759800,2755,2760,2765,2755,2100
20240327,111300,198965505,2760,2760,2760,2760,1949
20240327,111200,193586265,2765,2765,2770,2760,1651
20240327,111100,189026800,2770,2770,2770,2770,22
20240327,111000,188965860,2765,2765,2765,2765,0
20240327,110900,188965860,2765,2765,2765,2765,2
20240327,110800,188960330,2770,2775,2775,2770,22
20240327,110700,188899305,2775,2775,2775,2775,6
20240327,110600,188882655,2765,2765,2765,2765,2713
20240327,110500,181381210,2775,2765,2775,2765,1001
20240327,110400,178613435,2770,2770,2770,2770,1
20240327,110300,178610665,2775,2775,2775,2775,10
20240327,110200,178582915,2775,2770,2775,2770,71
20240327,110100,178386240,2775,2775,2775,2775,1
20240327,110000,178383465,2775,2775,2775,2775,1
20240327,105900,178380690,2770,2770,2770,2770,952
20240327,105800,175743650,2765,2765,2765,2765,0
20240327,105700,175743650,2765,2765,2765,2765,0
20240327,105600,175743650,2765,2765,2765,2765,300
20240327,105500,174914150,2770,2770,2770,2770,2
20240327,105400,174908610,2775,2775,2775,2775,0
20240327,105300,174908610,2775,2775,2775,2775,20
20240327,105200,174853110,2775,2775,2775,2775,25
20240327,105100,174783735,2775,2775,2775,2775,20
20240327,105000,174728235,2775,2775,2775,2765,1594
20240327,104900,170313280,2775,2770,2775,2770,90
20240327,104800,170063930,2775,2775,2775,2775,0
20240327,104700,170063930,2775,2775,2775,2775,20
20240327,104600,170008430,2775,2775,2775,2775,0
20240327,104500,170008430,2775,2775,2775,2775,14
20240327,104400,169969580,2775,2775,2775,2775,88
20240327,104300,169725380,2775,2775,2775,2775,0
20240327,104200,169725380,2775,2775,2775,2775,47
20240327,104100,169594955,2785,2785,2785,2785,0
20240327,104000,169594955,2785,2785,2785,2785,2
20240327,103900,169589385,2790,2790,2790,2790,0
20240327,103800,169589385,2790,2790,2790,2790,0
20240327,103700,169589385,2790,2790,2790,2790,0
20240327,103600,169589385,2790,2790,2790,2790,0
20240327,103500,169589385,2790,2785,2790,2775,1774
20240327,103400,164663225,2790,2790,2790,2790,0
20240327,103300,164663225,2790,2790,2790,2790,2
20240327,103200,164657645,2795,2795,2795,2795,4
20240327,103100,164646465,2795,2795,2795,2795,3
20240327,103000,164638080,2795,2795,2795,2795,108
20240327,102900,164336220,2800,2800,2805,2800,5183
20240327,102800,149823800,2805,2805,2805,2805,9
20240327,102700,149798555,2810,2805,2810,2805,142
20240327,102600,149399550,2800,2800,2800,2800,130
20240327,102500,149035550,2805,2800,2805,2800,36
20240327,102400,148934745,2810,2800,2815,2800,6929
20240327,102300,129477525,2795,2785,2795,2785,1890
20240327,102200,124203095,2775,2775,2775,2775,0
20240327,102100,124203095,2775,2775,2775,2775,5
20240327,102000,124189220,2775,2775,2775,2775,0
20240327,101900,124189220,2775,2785,2785,2775,191
20240327,101800,123659185,2775,2775,2775,2775,0
20240327,101700,123659185,2775,2775,2775,2775,0
20240327,101600,123659185,2775,2775,2775,2775,0
20240327,101500,123659185,2775,2775,2775,2775,0
20240327,101400,123659185,2775,2775,2775,2775,0
20240327,101300,123659185,2775,2775,2775,2775,0
20240327,101200,123659185,2775,2775,2775,2775,0
20240327,101100,123659185,2775,2775,2775,2775,0
20240327,101000,123659185,2775,2775,2775,2775,90
20240327,100900,123409435,2780,2780,2780,2780,0
20240327,100800,123409435,2780,2780,2780,2780,132
20240327,100700,123042475,2780,2780,2780,2780,11
20240327,100600,123011895,2780,2780,2780,2780,0
20240327,100500,123011895,2780,2780,2780,2780,170
20240327,100400,122539295,2780,2780,2780,2780,4
20240327,100300,122528175,2780,2780,2780,2780,104
20240327,100200,122239055,2780,2780,2780,2780,0
20240327,100100,122239055,2780,2780,2780,2780,8
20240327,100000,122216815,2775,2775,2775,2775,0
20240327,095900,122216815,2775,2780,2780,2775,18
20240327,095800,122166855,2780,2785,2785,2780,213
20240327,095700,121574710,2785,2785,2785,2785,1
20240327,095600,121571925,2785,2790,2790,2785,13
20240327,095500,121535710,2790,2785,2790,2785,423
20240327,095400,120357605,2785,2785,2785,2785,1
20240327,095300,120354820,2785,2785,2785,2785,0
20240327,095200,120354820,2785,2785,2785,2780,190
20240327,095100,119826410,2780,2780,2780,2780,0
20240327,095000,119826410,2780,2780,2780,2780,0
20240327,094900,119826410,2780,2780,2780,2780,141
20240327,094800,119434430,2775,2775,2775,2775,2052
20240327,094700,113740130,2770,2770,2770,2770,0
20240327,094600,113740130,2770,2760,2770,2755,436
20240327,094500,112533555,2770,2770,2770,2770,0
20240327,094400,112533555,2770,2770,2770,2770,48
20240327,094300,112400595,2770,2770,2770,2770,101
20240327,094200,112120825,2755,2760,2760,2755,1000
20240327,094100,109362390,2770,2770,2770,2770,100
20240327,094000,109085390,2770,2770,2770,2770,106
20240327,093900,108791770,2760,2770,2775,2760,2649
20240327,093800,101479760,2765,2765,2765,2765,50
20240327,093700,101341510,2765,2770,2770,2765,1904
20240327,093600,96071535,2770,2770,2770,2770,0
20240327,093500,96071535,2770,2770,2770,2770,0
20240327,093400,96071535,2770,2770,2770,2770,306
20240327,093300,95223915,2770,2775,2775,2770,312
20240327,093200,94359185,2775,2775,2775,2775,217
20240327,093100,93757010,2780,2780,2780,2780,1924
20240327,093000,88408290,2770,2775,2775,2770,106
20240327,092900,88114390,2775,2775,2775,2775,3
20240327,092800,88106065,2775,2775,2775,2775,2
20240327,092700,88100515,2775,2775,2775,2775,8
20240327,092600,88078315,2770,2775,2775,2770,1109
20240327,092500,85006185,2785,2785,2785,2785,0
20240327,092400,85006185,2785,2785,2785,2785,45
20240327,092300,84880860,2785,2780,2785,2775,106
20240327,092200,84586660,2780,2780,2780,2780,5
20240327,092100,84572760,2785,2785,2785,2785,144
20240327,092000,84171720,2785,2785,2785,2785,0
20240327,091900,84171720,2785,2785,2785,2785,0
20240327,091800,84171720,2785,2785,2785,2785,230
20240327,091700,83531170,2800,2800,2800,2800,0
20240327,091600,83531170,2800,2800,2800,2800,10
20240327,091500,83503170,2800,2800,2800,2800,0
20240327,091400,83503170,2800,2800,2800,2800,1
20240327,091300,83500370,2800,2790,2800,2790,2329
20240327,091200,76990350,2795,2785,2795,2785,148
20240327,091100,76578160,2805,2800,2805,2745,13946
20240327,091000,37959790,2800,2800,2800,2800,230
20240327,090900,37315790,2800,2795,2800,2780,254
20240327,090800,36606875,2795,2795,2795,2795,204
20240327,090700,36036695,2780,2770,2780,2770,6411
20240327,090600,18243235,2775,2775,2775,2775,390
20240327,090500,17160985,2780,2780,2780,2780,320
20240327,090400,16271385,2785,2785,2785,2785,400
20240327,090300,15157385,2805,2805,2805,2805,42
20240327,090200,15039575,2810,2805,2810,2805,50
20240327,090100,14899080,2810,2780,2810,2770,2135
20240327,090000,8965950,2780,2800,2820,2780,3195