stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,204000,321279660,2790,2790,2790,2790,3849
20240328,203900,321279660,2790,2790,2790,2790,0
20240328,203800,321279660,2790,2790,2790,2790,0
20240328,203700,321279660,2790,2790,2790,2790,0
20240328,203600,321279660,2790,2790,2790,2790,0
20240328,203500,321279660,2790,2790,2790,2790,0
20240328,203400,321279660,2790,2790,2790,2790,0
20240328,203300,321279660,2790,2790,2790,2790,0
20240328,203200,321279660,2790,2790,2790,2790,0
20240328,203100,321279660,2790,2790,2790,2790,0
20240328,203000,321279660,2790,2790,2790,2790,0
20240328,202900,321279660,2790,2790,2790,2790,0
20240328,202800,321279660,2790,2790,2790,2790,0
20240328,202700,321279660,2790,2790,2790,2790,0
20240328,202600,321279660,2790,2790,2790,2790,0
20240328,202500,321279660,2790,2790,2790,2790,0
20240328,202400,321279660,2790,2790,2790,2790,0
20240328,202300,321279660,2790,2790,2790,2790,0
20240328,202200,321279660,2790,2790,2790,2790,0
20240328,202100,321279660,2790,2790,2790,2790,0
20240328,202000,321279660,2790,2790,2790,2790,0
20240328,201900,321279660,2790,2790,2790,2790,0
20240328,201800,321279660,2790,2790,2790,2790,0
20240328,201700,321279660,2790,2790,2790,2790,0
20240328,201600,321279660,2790,2790,2790,2790,0
20240328,201500,321279660,2790,2790,2790,2790,0
20240328,201400,321279660,2790,2790,2790,2790,0
20240328,201300,321279660,2790,2790,2790,2790,0
20240328,201200,321279660,2790,2790,2790,2790,0
20240328,201100,321279660,2790,2790,2790,2790,0
20240328,201000,321279660,2790,2790,2790,2790,3849
20240328,200900,321279660,2790,2790,2790,2790,0
20240328,200800,321279660,2790,2790,2790,2790,0
20240328,200700,321279660,2790,2790,2790,2790,0
20240328,200600,321279660,2790,2790,2790,2790,0
20240328,200500,321279660,2790,2790,2790,2790,0
20240328,200400,321279660,2790,2790,2790,2790,0
20240328,200300,321279660,2790,2790,2790,2790,0
20240328,200200,321279660,2790,2790,2790,2790,0
20240328,200100,321279660,2790,2790,2790,2790,0
20240328,200000,321279660,2790,2790,2790,2790,0
20240328,195900,321279660,2790,2790,2790,2790,0
20240328,195800,321279660,2790,2790,2790,2790,0
20240328,195700,321279660,2790,2790,2790,2790,0
20240328,195600,321279660,2790,2790,2790,2790,0
20240328,195500,321279660,2790,2790,2790,2790,0
20240328,195400,321279660,2790,2790,2790,2790,0
20240328,195300,321279660,2790,2790,2790,2790,0
20240328,195200,321279660,2790,2790,2790,2790,0
20240328,195100,321279660,2790,2790,2790,2790,0
20240328,195000,321279660,2790,2790,2790,2790,0
20240328,194900,321279660,2790,2790,2790,2790,0
20240328,194800,321279660,2790,2790,2790,2790,0
20240328,194700,321279660,2790,2790,2790,2790,0
20240328,194600,321279660,2790,2790,2790,2790,0
20240328,194500,321279660,2790,2790,2790,2790,0
20240328,194400,321279660,2790,2790,2790,2790,0
20240328,194300,321279660,2790,2790,2790,2790,0
20240328,194200,321279660,2790,2790,2790,2790,0
20240328,194100,321279660,2790,2790,2790,2790,0
20240328,194000,321279660,2790,2790,2790,2790,3849
20240328,193900,321279660,2790,2790,2790,2790,0
20240328,193800,321279660,2790,2790,2790,2790,0
20240328,193700,321279660,2790,2790,2790,2790,0
20240328,193600,321279660,2790,2790,2790,2790,0
20240328,193500,321279660,2790,2790,2790,2790,0
20240328,193400,321279660,2790,2790,2790,2790,0
20240328,193300,321279660,2790,2790,2790,2790,0
20240328,193200,321279660,2790,2790,2790,2790,0
20240328,193100,321279660,2790,2790,2790,2790,0
20240328,193000,321279660,2790,2790,2790,2790,0
20240328,192900,321279660,2790,2790,2790,2790,0
20240328,192800,321279660,2790,2790,2790,2790,0
20240328,192700,321279660,2790,2790,2790,2790,0
20240328,192600,321279660,2790,2790,2790,2790,0
20240328,192500,321279660,2790,2790,2790,2790,0
20240328,192400,321279660,2790,2790,2790,2790,0
20240328,192300,321279660,2790,2790,2790,2790,0
20240328,192200,321279660,2790,2790,2790,2790,0
20240328,192100,321279660,2790,2790,2790,2790,0
20240328,192000,321279660,2790,2790,2790,2790,0
20240328,191900,321279660,2790,2790,2790,2790,0
20240328,191800,321279660,2790,2790,2790,2790,0
20240328,191700,321279660,2790,2790,2790,2790,0
20240328,191600,321279660,2790,2790,2790,2790,0
20240328,191500,321279660,2790,2790,2790,2790,0
20240328,191400,321279660,2790,2790,2790,2790,0
20240328,191300,321279660,2790,2790,2790,2790,0
20240328,191200,321279660,2790,2790,2790,2790,0
20240328,191100,321279660,2790,2790,2790,2790,0
20240328,191000,321279660,2790,2790,2790,2790,3849
20240328,190900,321279660,2790,2790,2790,2790,0
20240328,190800,321279660,2790,2790,2790,2790,0
20240328,190700,321279660,2790,2790,2790,2790,0
20240328,190600,321279660,2790,2790,2790,2790,0
20240328,190500,321279660,2790,2790,2790,2790,0
20240328,190400,321279660,2790,2790,2790,2790,0
20240328,190300,321279660,2790,2790,2790,2790,0
20240328,190200,321279660,2790,2790,2790,2790,0
20240328,190100,321279660,2790,2790,2790,2790,0
20240328,190000,321279660,2790,2790,2790,2790,0
20240328,185900,321279660,2790,2790,2790,2790,0
20240328,185800,321279660,2790,2790,2790,2790,0
20240328,185700,321279660,2790,2790,2790,2790,0
20240328,185600,321279660,2790,2790,2790,2790,0
20240328,185500,321279660,2790,2790,2790,2790,0
20240328,185400,321279660,2790,2790,2790,2790,0
20240328,185300,321279660,2790,2790,2790,2790,0
20240328,185200,321279660,2790,2790,2790,2790,0
20240328,185100,321279660,2790,2790,2790,2790,0
20240328,185000,321279660,2790,2790,2790,2790,0
20240328,184900,321279660,2790,2790,2790,2790,0
20240328,184800,321279660,2790,2790,2790,2790,0
20240328,184700,321279660,2790,2790,2790,2790,0
20240328,184600,321279660,2790,2790,2790,2790,0
20240328,184500,321279660,2790,2790,2790,2790,0
20240328,184400,321279660,2790,2790,2790,2790,0
20240328,184300,321279660,2790,2790,2790,2790,0
20240328,184200,321279660,2790,2790,2790,2790,0
20240328,184100,321279660,2790,2790,2790,2790,0
20240328,184000,321279660,2790,2790,2790,2790,3849
20240328,183900,321279660,2790,2790,2790,2790,0
20240328,183800,321279660,2790,2790,2790,2790,0
20240328,183700,321279660,2790,2790,2790,2790,0
20240328,183600,321279660,2790,2790,2790,2790,0
20240328,183500,321279660,2790,2790,2790,2790,0
20240328,183400,321279660,2790,2790,2790,2790,0
20240328,183300,321279660,2790,2790,2790,2790,0
20240328,183200,321279660,2790,2790,2790,2790,0
20240328,183100,321279660,2790,2790,2790,2790,0
20240328,183000,321279660,2790,2790,2790,2790,0
20240328,182900,321279660,2790,2790,2790,2790,0
20240328,182800,321279660,2790,2790,2790,2790,0
20240328,182700,321279660,2790,2790,2790,2790,0
20240328,182600,321279660,2790,2790,2790,2790,0
20240328,182500,321279660,2790,2790,2790,2790,0
20240328,182400,321279660,2790,2790,2790,2790,0
20240328,182300,321279660,2790,2790,2790,2790,0
20240328,182200,321279660,2790,2790,2790,2790,0
20240328,182100,321279660,2790,2790,2790,2790,0
20240328,182000,321279660,2790,2790,2790,2790,0
20240328,181900,321279660,2790,2790,2790,2790,0
20240328,181800,321279660,2790,2790,2790,2790,0
20240328,181700,321279660,2790,2790,2790,2790,0
20240328,181600,321279660,2790,2790,2790,2790,0
20240328,181500,321279660,2790,2790,2790,2790,0
20240328,181400,321279660,2790,2790,2790,2790,0
20240328,181300,321279660,2790,2790,2790,2790,0
20240328,181200,321279660,2790,2790,2790,2790,0
20240328,181100,321279660,2790,2790,2790,2790,0
20240328,181000,321279660,2790,2790,2790,2790,3849
20240328,180900,321279660,2790,2790,2790,2790,0
20240328,180800,321279660,2790,2790,2790,2790,0
20240328,180700,321279660,2790,2790,2790,2790,0
20240328,180600,321279660,2790,2790,2790,2790,0
20240328,180500,321279660,2790,2790,2790,2790,0
20240328,180400,321279660,2790,2790,2790,2790,0
20240328,180300,321279660,2790,2790,2790,2790,0
20240328,180200,321279660,2790,2790,2790,2790,0
20240328,180100,321279660,2790,2790,2790,2790,0
20240328,180000,321279660,2790,2790,2790,2790,0
20240328,175900,321279660,2790,2790,2790,2790,0
20240328,175800,321279660,2790,2790,2790,2790,0
20240328,175700,321279660,2790,2790,2790,2790,0
20240328,175600,321279660,2790,2790,2790,2790,0
20240328,175500,321279660,2790,2790,2790,2790,0
20240328,175400,321279660,2790,2790,2790,2790,0
20240328,175300,321279660,2790,2790,2790,2790,0
20240328,175200,321279660,2790,2790,2790,2790,0
20240328,175100,321279660,2790,2790,2790,2790,0
20240328,175000,321279660,2790,2790,2790,2790,0
20240328,174900,321279660,2790,2790,2790,2790,0
20240328,174800,321279660,2790,2790,2790,2790,0
20240328,174700,321279660,2790,2790,2790,2790,0
20240328,174600,321279660,2790,2790,2790,2790,0
20240328,174500,321279660,2790,2790,2790,2790,0
20240328,174400,321279660,2790,2790,2790,2790,0
20240328,174300,321279660,2790,2790,2790,2790,0
20240328,174200,321279660,2790,2790,2790,2790,0
20240328,174100,321279660,2790,2790,2790,2790,0
20240328,174000,321279660,2790,2790,2790,2790,3849
20240328,173900,321279660,2790,2790,2790,2790,0
20240328,173800,321279660,2790,2790,2790,2790,0
20240328,173700,321279660,2790,2790,2790,2790,0
20240328,173600,321279660,2790,2790,2790,2790,0
20240328,173500,321279660,2790,2790,2790,2790,0
20240328,173400,321279660,2790,2790,2790,2790,0
20240328,173300,321279660,2790,2790,2790,2790,0
20240328,173200,321279660,2790,2790,2790,2790,0
20240328,173100,321279660,2790,2790,2790,2790,0
20240328,173000,321279660,2790,2790,2790,2790,0
20240328,172900,321279660,2790,2790,2790,2790,0
20240328,172800,321279660,2790,2790,2790,2790,0
20240328,172700,321279660,2790,2790,2790,2790,0
20240328,172600,321279660,2790,2790,2790,2790,0
20240328,172500,321279660,2790,2790,2790,2790,0
20240328,172400,321279660,2790,2790,2790,2790,0
20240328,172300,321279660,2790,2790,2790,2790,0
20240328,172200,321279660,2790,2790,2790,2790,0
20240328,172100,321279660,2790,2790,2790,2790,0
20240328,172000,321279660,2790,2790,2790,2790,0
20240328,171900,321279660,2790,2790,2790,2790,0
20240328,171800,321279660,2790,2790,2790,2790,0
20240328,171700,321279660,2790,2790,2790,2790,0
20240328,171600,321279660,2790,2790,2790,2790,0
20240328,171500,321279660,2790,2790,2790,2790,0
20240328,171400,321279660,2790,2790,2790,2790,0
20240328,171300,321279660,2790,2790,2790,2790,0
20240328,171200,321279660,2790,2790,2790,2790,0
20240328,171100,321279660,2790,2790,2790,2790,0
20240328,171000,321279660,2790,2790,2790,2790,3849
20240328,170900,321279660,2790,2790,2790,2790,0
20240328,170800,321279660,2790,2790,2790,2790,0
20240328,170700,321279660,2790,2790,2790,2790,0
20240328,170600,321279660,2790,2790,2790,2790,0
20240328,170500,321279660,2790,2790,2790,2790,0
20240328,170400,321279660,2790,2790,2790,2790,0
20240328,170300,321279660,2790,2790,2790,2790,0
20240328,170200,321279660,2790,2790,2790,2790,0
20240328,170100,321279660,2790,2790,2790,2790,0
20240328,170000,321279660,2790,2790,2790,2790,0
20240328,165900,321279660,2790,2790,2790,2790,0
20240328,165800,321279660,2790,2790,2790,2790,0
20240328,165700,321279660,2790,2790,2790,2790,0
20240328,165600,321279660,2790,2790,2790,2790,0
20240328,165500,321279660,2790,2790,2790,2790,0
20240328,165400,321279660,2790,2790,2790,2790,0
20240328,165300,321279660,2790,2790,2790,2790,0
20240328,165200,321279660,2790,2790,2790,2790,0
20240328,165100,321279660,2790,2790,2790,2790,0
20240328,165000,321279660,2790,2790,2790,2790,0
20240328,164900,321279660,2790,2790,2790,2790,0
20240328,164800,321279660,2790,2790,2790,2790,0
20240328,164700,321279660,2790,2790,2790,2790,0
20240328,164600,321279660,2790,2790,2790,2790,0
20240328,164500,321279660,2790,2790,2790,2790,0
20240328,164400,321279660,2790,2790,2790,2790,0
20240328,164300,321279660,2790,2790,2790,2790,0
20240328,164200,321279660,2790,2790,2790,2790,0
20240328,164100,321279660,2790,2790,2790,2790,0
20240328,164000,321279660,2790,2790,2790,2790,3849
20240328,163900,321279660,2790,2790,2790,2790,0
20240328,163800,321279660,2790,2790,2790,2790,0
20240328,163700,321279660,2790,2790,2790,2790,0
20240328,163600,321279660,2790,2790,2790,2790,0
20240328,163500,321279660,2790,2790,2790,2790,0
20240328,163400,321279660,2790,2790,2790,2790,0
20240328,163300,321279660,2790,2790,2790,2790,0
20240328,163200,321279660,2790,2790,2790,2790,0
20240328,163100,321279660,2790,2790,2790,2790,0
20240328,163000,321279660,2790,2790,2790,2790,0
20240328,162900,321279660,2790,2790,2790,2790,0
20240328,162800,321279660,2790,2790,2790,2790,0
20240328,162700,321279660,2790,2790,2790,2790,0
20240328,162600,321279660,2790,2790,2790,2790,0
20240328,162500,321279660,2790,2790,2790,2790,0
20240328,162400,321279660,2790,2790,2790,2790,0
20240328,162300,321279660,2790,2790,2790,2790,0
20240328,162200,321279660,2790,2790,2790,2790,0
20240328,162100,321279660,2790,2790,2790,2790,0
20240328,162000,321279660,2790,2790,2790,2790,0
20240328,161900,321279660,2790,2790,2790,2790,0
20240328,161800,321279660,2790,2790,2790,2790,0
20240328,161700,321279660,2790,2790,2790,2790,0
20240328,161600,321279660,2790,2790,2790,2790,0
20240328,161500,321279660,2790,2790,2790,2790,0
20240328,161400,321279660,2790,2790,2790,2790,0
20240328,161300,321279660,2790,2790,2790,2790,0
20240328,161200,321279660,2790,2790,2790,2790,0
20240328,161100,321279660,2790,2790,2790,2790,0
20240328,161000,321279660,2790,2790,2790,2790,3849
20240328,160900,321279660,2790,2790,2790,2790,0
20240328,160800,321279660,2790,2790,2790,2790,0
20240328,160700,321279660,2790,2790,2790,2790,0
20240328,160600,321279660,2790,2790,2790,2790,0
20240328,160500,321279660,2790,2790,2790,2790,0
20240328,160400,321279660,2790,2790,2790,2790,0
20240328,160300,321279660,2790,2790,2790,2790,0
20240328,160200,321279660,2790,2790,2790,2790,0
20240328,160100,321279660,2790,2790,2790,2790,0
20240328,160000,321279660,2790,2790,2790,2790,0
20240328,155900,321279660,2790,2790,2790,2790,0
20240328,155800,321279660,2790,2790,2790,2790,0
20240328,155700,321279660,2790,2790,2790,2790,0
20240328,155600,321279660,2790,2790,2790,2790,0
20240328,155500,321279660,2790,2790,2790,2790,0
20240328,155400,321279660,2790,2790,2790,2790,0
20240328,155300,321279660,2790,2790,2790,2790,0
20240328,155200,321279660,2790,2790,2790,2790,0
20240328,155100,321279660,2790,2790,2790,2790,0
20240328,155000,321279660,2790,2790,2790,2790,0
20240328,154900,321279660,2790,2790,2790,2790,0
20240328,154800,321279660,2790,2790,2790,2790,0
20240328,154700,321279660,2790,2790,2790,2790,0
20240328,154600,321279660,2790,2790,2790,2790,0
20240328,154500,321279660,2790,2790,2790,2790,0
20240328,154400,321279660,2790,2790,2790,2790,0
20240328,154300,321279660,2790,2790,2790,2790,0
20240328,154200,321279660,2790,2790,2790,2790,0
20240328,154100,321279660,2790,2790,2790,2790,0
20240328,154000,321279660,2790,2790,2790,2790,3849
20240328,153900,321279660,2790,2790,2790,2790,0
20240328,153800,321279660,2790,2790,2790,2790,0
20240328,153700,321279660,2790,2790,2790,2790,0
20240328,153600,321279660,2790,2790,2790,2790,0
20240328,153500,321279660,2790,2790,2790,2790,0
20240328,153400,321279660,2790,2790,2790,2790,0
20240328,153300,321279660,2790,2790,2790,2790,0
20240328,153200,321279660,2790,2790,2790,2790,0
20240328,153100,321279660,2790,2790,2790,2790,0
20240328,153000,321279660,2790,2790,2790,2790,3849
20240328,152900,310540950,2780,2780,2780,2780,0
20240328,152800,310540950,2780,2780,2780,2780,0
20240328,152700,310540950,2780,2780,2780,2780,0
20240328,152600,310540950,2780,2780,2780,2780,0
20240328,152500,310540950,2780,2780,2780,2780,0
20240328,152400,310540950,2780,2780,2780,2780,0
20240328,152300,310540950,2780,2780,2780,2780,0
20240328,152200,310540950,2780,2780,2780,2780,0
20240328,152100,310540950,2780,2780,2780,2780,0
20240328,152000,310540950,2780,2780,2780,2780,0
20240328,151900,310540950,2780,2780,2780,2780,1
20240328,151800,310538170,2790,2790,2790,2790,0
20240328,151700,310538170,2790,2780,2790,2780,130
20240328,151600,310176565,2775,2780,2780,2775,90
20240328,151500,309926795,2785,2785,2785,2785,19
20240328,151400,309873880,2785,2785,2785,2785,2
20240328,151300,309868310,2775,2775,2775,2775,264
20240328,151200,309135710,2775,2780,2780,2775,1725
20240328,151100,304340615,2780,2780,2780,2780,1
20240328,151000,304337835,2790,2790,2790,2790,0
20240328,150900,304337835,2790,2790,2790,2790,0
20240328,150800,304337835,2790,2790,2790,2790,12
20240328,150700,304304355,2790,2790,2790,2790,0
20240328,150600,304304355,2790,2790,2790,2790,0
20240328,150500,304304355,2790,2785,2790,2785,83
20240328,150400,304073185,2785,2785,2785,2785,0
20240328,150300,304073185,2785,2785,2785,2785,2
20240328,150200,304067615,2775,2780,2780,2775,60
20240328,150100,303900890,2785,2785,2785,2785,70
20240328,150000,303705940,2785,2785,2785,2785,577
20240328,145900,302098995,2785,2785,2785,2785,50
20240328,145800,301959745,2785,2785,2785,2785,1780
20240328,145700,297002445,2780,2785,2785,2780,1354
20240328,145600,293237005,2785,2785,2785,2785,20
20240328,145500,293181305,2780,2780,2780,2780,0
20240328,145400,293181305,2780,2780,2780,2780,106
20240328,145300,292886625,2775,2775,2775,2775,0
20240328,145200,292886625,2775,2780,2780,2775,296
20240328,145100,292063755,2780,2780,2780,2780,25
20240328,145000,291994255,2780,2785,2785,2780,1000
20240328,144900,289214245,2785,2785,2785,2785,0
20240328,144800,289214245,2785,2785,2785,2785,0
20240328,144700,289214245,2785,2785,2785,2785,50
20240328,144600,289074995,2790,2790,2790,2790,0
20240328,144500,289074995,2790,2785,2790,2785,158
20240328,144400,288634950,2785,2785,2785,2785,15
20240328,144300,288593175,2785,2785,2785,2785,804
20240328,144200,286354035,2785,2785,2785,2785,10
20240328,144100,286326185,2785,2785,2785,2785,1
20240328,144000,286323400,2780,2780,2780,2780,0
20240328,143900,286323400,2780,2780,2780,2780,300
20240328,143800,285489400,2780,2780,2780,2780,1
20240328,143700,285486620,2785,2780,2785,2780,152
20240328,143600,285063980,2780,2780,2780,2780,0
20240328,143500,285063980,2780,2780,2780,2780,1
20240328,143400,285061200,2785,2785,2785,2785,170
20240328,143300,284587750,2785,2785,2785,2785,30
20240328,143200,284504200,2785,2785,2785,2785,0
20240328,143100,284504200,2785,2785,2785,2785,7
20240328,143000,284484705,2780,2780,2780,2780,0
20240328,142900,284484705,2780,2780,2780,2780,197
20240328,142800,283937045,2785,2785,2785,2785,111
20240328,142700,283627910,2785,2785,2785,2785,150
20240328,142600,283210160,2785,2785,2785,2785,0
20240328,142500,283210160,2785,2785,2785,2785,0
20240328,142400,283210160,2785,2785,2785,2785,3
20240328,142300,283201805,2790,2780,2790,2780,310
20240328,142200,282339910,2780,2780,2780,2780,66
20240328,142100,282156430,2790,2790,2790,2790,0
20240328,142000,282156430,2790,2790,2790,2790,0
20240328,141900,282156430,2790,2785,2790,2785,100
20240328,141800,281877445,2790,2785,2790,2785,525
20240328,141700,280415255,2785,2785,2785,2785,66
20240328,141600,280231445,2780,2780,2780,2780,0
20240328,141500,280231445,2780,2780,2780,2780,97
20240328,141400,279961785,2775,2775,2775,2775,0
20240328,141300,279961785,2775,2775,2775,2775,0
20240328,141200,279961785,2775,2775,2775,2775,0
20240328,141100,279961785,2775,2775,2775,2775,0
20240328,141000,279961785,2775,2775,2775,2775,1
20240328,140900,279959010,2780,2780,2780,2780,185
20240328,140800,279444710,2780,2780,2780,2780,1039
20240328,140700,276556290,2775,2775,2775,2775,0
20240328,140600,276556290,2775,2775,2775,2775,0
20240328,140500,276556290,2775,2775,2775,2775,5
20240328,140400,276542415,2775,2775,2775,2775,0
20240328,140300,276542415,2775,2775,2775,2775,0
20240328,140200,276542415,2775,2775,2775,2775,0
20240328,140100,276542415,2775,2775,2775,2775,0
20240328,140000,276542415,2775,2775,2775,2775,998
20240328,135900,273772965,2770,2770,2770,2770,0
20240328,135800,273772965,2770,2775,2775,2770,449
20240328,135700,272526995,2775,2775,2775,2775,1
20240328,135600,272524220,2780,2780,2780,2780,0
20240328,135500,272524220,2780,2780,2780,2780,500
20240328,135400,271134220,2780,2780,2780,2780,0
20240328,135300,271134220,2780,2780,2780,2780,550
20240328,135200,269605220,2775,2775,2775,2775,0
20240328,135100,269605220,2775,2770,2775,2770,21
20240328,135000,269547045,2770,2775,2775,2770,820
20240328,134900,267275550,2775,2775,2775,2775,1
20240328,134800,267272775,2775,2775,2775,2775,0
20240328,134700,267272775,2775,2775,2775,2775,54
20240328,134600,267122925,2775,2775,2775,2775,0
20240328,134500,267122925,2775,2775,2775,2775,0
20240328,134400,267122925,2775,2775,2775,2775,0
20240328,134300,267122925,2775,2775,2775,2770,620
20240328,134200,265404770,2775,2775,2775,2775,200
20240328,134100,264849770,2780,2780,2780,2780,0
20240328,134000,264849770,2780,2780,2780,2780,613
20240328,133900,263145630,2780,2780,2780,2780,54
20240328,133800,262995510,2785,2785,2785,2785,0
20240328,133700,262995510,2785,2785,2785,2785,0
20240328,133600,262995510,2785,2785,2785,2785,0
20240328,133500,262995510,2785,2780,2785,2780,34
20240328,133400,262900985,2780,2780,2780,2780,0
20240328,133300,262900985,2780,2780,2780,2780,0
20240328,133200,262900985,2780,2780,2780,2780,303
20240328,133100,262058645,2780,2780,2780,2780,0
20240328,133000,262058645,2780,2780,2780,2780,1
20240328,132900,262055865,2785,2785,2785,2785,0
20240328,132800,262055865,2785,2785,2785,2785,0
20240328,132700,262055865,2785,2785,2785,2785,1
20240328,132600,262053080,2770,2770,2770,2770,0
20240328,132500,262053080,2770,2770,2770,2770,0
20240328,132400,262053080,2770,2770,2770,2770,0
20240328,132300,262053080,2770,2770,2770,2770,0
20240328,132200,262053080,2770,2770,2770,2770,0
20240328,132100,262053080,2770,2770,2770,2770,125
20240328,132000,261706830,2785,2785,2785,2785,0
20240328,131900,261706830,2785,2785,2785,2785,2
20240328,131800,261701260,2770,2770,2770,2770,543
20240328,131700,260197150,2770,2785,2785,2770,1473
20240328,131600,256116715,2785,2785,2785,2785,0
20240328,131500,256116715,2785,2775,2785,2775,2208
20240328,131400,249989485,2775,2785,2785,2775,1615
20240328,131300,245505525,2785,2785,2785,2785,83
20240328,131200,245274370,2790,2790,2790,2790,5
20240328,131100,245260420,2790,2790,2790,2790,0
20240328,131000,245260420,2790,2790,2790,2790,0
20240328,130900,245260420,2790,2790,2790,2790,100
20240328,130800,244981420,2790,2785,2790,2785,412
20240328,130700,243832035,2785,2785,2785,2785,276
20240328,130600,243063375,2785,2785,2785,2785,0
20240328,130500,243063375,2785,2785,2785,2785,0
20240328,130400,243063375,2785,2785,2785,2785,0
20240328,130300,243063375,2785,2785,2785,2785,1
20240328,130200,243060590,2775,2775,2775,2775,0
20240328,130100,243060590,2775,2775,2775,2775,0
20240328,130000,243060590,2775,2775,2775,2775,4
20240328,125900,243049490,2780,2780,2780,2780,109
20240328,125800,242746470,2780,2780,2780,2775,2288
20240328,125700,236385835,2780,2780,2780,2780,300
20240328,125600,235551835,2785,2790,2790,2785,4241
20240328,125500,223740595,2785,2785,2785,2785,546
20240328,125400,222219985,2785,2785,2785,2785,371
20240328,125300,221186750,2785,2785,2785,2785,29
20240328,125200,221105985,2785,2785,2785,2785,0
20240328,125100,221105985,2785,2790,2790,2785,219
20240328,125000,220494980,2790,2790,2790,2790,0
20240328,124900,220494980,2790,2790,2790,2790,0
20240328,124800,220494980,2790,2790,2790,2790,11
20240328,124700,220464290,2785,2785,2785,2785,0
20240328,124600,220464290,2785,2785,2785,2785,0
20240328,124500,220464290,2785,2785,2785,2785,635
20240328,124400,218695815,2785,2785,2785,2785,0
20240328,124300,218695815,2785,2785,2785,2785,616
20240328,124200,216980255,2780,2780,2780,2780,177
20240328,124100,216488195,2785,2785,2785,2785,0
20240328,124000,216488195,2785,2785,2785,2785,0
20240328,123900,216488195,2785,2785,2785,2785,0
20240328,123800,216488195,2785,2785,2785,2785,0
20240328,123700,216488195,2785,2785,2785,2785,0
20240328,123600,216488195,2785,2785,2785,2785,0
20240328,123500,216488195,2785,2785,2785,2785,5
20240328,123400,216474270,2780,2780,2780,2780,1500
20240328,123300,212304270,2780,2780,2780,2780,0
20240328,123200,212304270,2780,2780,2780,2780,0
20240328,123100,212304270,2780,2780,2780,2780,308
20240328,123000,211448030,2780,2780,2780,2780,0
20240328,122900,211448030,2780,2780,2780,2780,170
20240328,122800,210975430,2785,2785,2785,2785,0
20240328,122700,210975430,2785,2780,2785,2780,4
20240328,122600,210964295,2785,2785,2785,2785,10
20240328,122500,210936445,2785,2785,2785,2785,0
20240328,122400,210936445,2785,2785,2785,2785,65
20240328,122300,210755420,2785,2785,2785,2785,90
20240328,122200,210504770,2785,2785,2785,2785,0
20240328,122100,210504770,2785,2785,2785,2785,0
20240328,122000,210504770,2785,2785,2785,2785,0
20240328,121900,210504770,2785,2785,2785,2785,0
20240328,121800,210504770,2785,2785,2785,2785,0
20240328,121700,210504770,2785,2785,2785,2785,351
20240328,121600,209527235,2785,2785,2785,2785,0
20240328,121500,209527235,2785,2785,2785,2785,315
20240328,121400,208649960,2785,2785,2785,2785,0
20240328,121300,208649960,2785,2785,2785,2785,0
20240328,121200,208649960,2785,2785,2785,2785,1
20240328,121100,208647175,2790,2790,2790,2790,0
20240328,121000,208647175,2790,2790,2790,2790,0
20240328,120900,208647175,2790,2790,2790,2790,178
20240328,120800,208150555,2795,2795,2795,2795,0
20240328,120700,208150555,2795,2795,2795,2795,0
20240328,120600,208150555,2795,2790,2795,2790,884
20240328,120500,205684190,2795,2795,2795,2795,1
20240328,120400,205681395,2790,2790,2790,2790,20
20240328,120300,205625595,2790,2790,2790,2790,510
20240328,120200,204202695,2790,2790,2790,2790,0
20240328,120100,204202695,2790,2790,2790,2790,5
20240328,120000,204188745,2800,2800,2800,2800,0
20240328,115900,204188745,2800,2795,2800,2795,218
20240328,115800,203578835,2795,2795,2795,2795,2
20240328,115700,203573245,2785,2785,2785,2785,0
20240328,115600,203573245,2785,2785,2785,2785,0
20240328,115500,203573245,2785,2785,2785,2785,0
20240328,115400,203573245,2785,2805,2805,2785,1803
20240328,115300,198515875,2805,2800,2805,2800,1091
20240328,115200,195460795,2780,2795,2800,2780,1240
20240328,115100,191997330,2780,2785,2795,2780,2206
20240328,115000,185851470,2785,2780,2785,2775,103
20240328,114900,185565310,2780,2780,2780,2780,0
20240328,114800,185565310,2780,2780,2780,2780,0
20240328,114700,185565310,2780,2780,2780,2780,7
20240328,114600,185545850,2785,2785,2785,2785,0
20240328,114500,185545850,2785,2785,2785,2785,522
20240328,114400,184092080,2785,2780,2785,2780,111
20240328,114300,183783445,2780,2780,2780,2780,46
20240328,114200,183655565,2780,2780,2780,2780,101
20240328,114100,183374785,2780,2780,2780,2780,0
20240328,114000,183374785,2780,2780,2780,2780,0
20240328,113900,183374785,2780,2780,2780,2780,160
20240328,113800,182929985,2785,2785,2785,2785,26
20240328,113700,182857575,2775,2780,2785,2775,202
20240328,113600,182296840,2785,2785,2785,2785,0
20240328,113500,182296840,2785,2780,2785,2780,69
20240328,113400,182105015,2780,2780,2780,2780,32
20240328,113300,182016055,2785,2785,2785,2785,0
20240328,113200,182016055,2785,2785,2785,2785,0
20240328,113100,182016055,2785,2780,2785,2780,490
20240328,113000,180653830,2780,2780,2780,2780,1
20240328,112900,180651050,2770,2770,2770,2770,0
20240328,112800,180651050,2770,2770,2770,2770,0
20240328,112700,180651050,2770,2770,2770,2770,0
20240328,112600,180651050,2770,2775,2775,2770,200
20240328,112500,180097045,2775,2775,2775,2775,1
20240328,112400,180094270,2770,2770,2770,2770,0
20240328,112300,180094270,2770,2775,2775,2770,197
20240328,112200,179548575,2775,2775,2775,2775,1
20240328,112100,179545800,2775,2775,2775,2775,0
20240328,112000,179545800,2775,2775,2775,2775,0
20240328,111900,179545800,2775,2775,2775,2775,289
20240328,111800,178743825,2775,2775,2775,2775,12
20240328,111700,178710525,2775,2775,2775,2775,1
20240328,111600,178707750,2780,2780,2780,2775,13
20240328,111500,178671615,2770,2775,2780,2770,3
20240328,111400,178663290,2770,2770,2770,2770,513
20240328,111300,177242280,2775,2775,2775,2775,99
20240328,111200,176967555,2775,2775,2775,2775,0
20240328,111100,176967555,2775,2775,2775,2775,0
20240328,111000,176967555,2775,2780,2780,2775,716
20240328,110900,174980650,2775,2775,2775,2775,0
20240328,110800,174980650,2775,2775,2775,2775,0
20240328,110700,174980650,2775,2775,2775,2775,0
20240328,110600,174980650,2775,2775,2775,2775,320
20240328,110500,174092650,2780,2780,2780,2780,1
20240328,110400,174089870,2775,2775,2775,2775,500
20240328,110300,172702370,2775,2775,2775,2775,0
20240328,110200,172702370,2775,2775,2775,2775,0
20240328,110100,172702370,2775,2775,2775,2775,0
20240328,110000,172702370,2775,2775,2775,2775,0
20240328,105900,172702370,2775,2780,2780,2775,145
20240328,105800,172299935,2785,2785,2785,2785,20
20240328,105700,172244235,2785,2785,2785,2785,0
20240328,105600,172244235,2785,2785,2785,2785,2
20240328,105500,172238665,2780,2785,2785,2780,1259
20240328,105400,168738500,2785,2785,2785,2785,0
20240328,105300,168738500,2785,2780,2785,2780,372
20240328,105200,167704335,2780,2780,2780,2780,253
20240328,105100,167000995,2780,2780,2780,2780,0
20240328,105000,167000995,2780,2780,2780,2780,2389
20240328,104900,160359575,2785,2785,2785,2785,0
20240328,104800,160359575,2785,2785,2785,2785,0
20240328,104700,160359575,2785,2785,2785,2785,0
20240328,104600,160359575,2785,2775,2785,2775,3844
20240328,104500,149669935,2775,2775,2775,2775,1100
20240328,104400,146617435,2775,2775,2775,2775,720
20240328,104300,144619435,2780,2780,2780,2780,0
20240328,104200,144619435,2780,2780,2780,2780,0
20240328,104100,144619435,2780,2775,2780,2775,109
20240328,104000,144316955,2775,2775,2775,2775,628
20240328,103900,142574255,2775,2775,2775,2775,1
20240328,103800,142571480,2765,2765,2765,2765,0
20240328,103700,142571480,2765,2770,2770,2765,4620
20240328,103600,129796320,2775,2775,2775,2775,0
20240328,103500,129796320,2775,2770,2775,2770,374
20240328,103400,128760270,2775,2770,2775,2770,11
20240328,103300,128729795,2770,2770,2775,2770,1713
20240328,103200,123984780,2775,2775,2775,2775,0
20240328,103100,123984780,2775,2775,2775,2775,62
20240328,103000,123812730,2775,2775,2775,2775,11
20240328,102900,123782205,2775,2770,2775,2765,512
20240328,102800,122366410,2775,2765,2775,2765,532
20240328,102700,120895420,2775,2775,2775,2775,0
20240328,102600,120895420,2775,2775,2775,2775,0
20240328,102500,120895420,2775,2775,2775,2775,0
20240328,102400,120895420,2775,2765,2775,2765,34
20240328,102300,120801400,2770,2775,2775,2770,2368
20240328,102200,114242035,2770,2775,2775,2770,1953
20240328,102100,108830960,2775,2775,2775,2775,105
20240328,102000,108539585,2775,2775,2775,2775,5
20240328,101900,108525710,2775,2775,2775,2775,0
20240328,101800,108525710,2775,2775,2775,2775,0
20240328,101700,108525710,2775,2775,2775,2775,0
20240328,101600,108525710,2775,2775,2775,2775,0
20240328,101500,108525710,2775,2775,2775,2775,52
20240328,101400,108381410,2775,2770,2775,2770,406
20240328,101300,107256730,2765,2765,2765,2765,1000
20240328,101200,104491730,2770,2770,2770,2770,1993
20240328,101100,98971120,2770,2770,2770,2770,3680
20240328,101000,88777520,2770,2770,2770,2770,0
20240328,100900,88777520,2770,2770,2770,2770,6
20240328,100800,88760900,2765,2765,2765,2765,51
20240328,100700,88619885,2765,2765,2765,2765,241
20240328,100600,87953520,2770,2765,2770,2765,387
20240328,100500,86881655,2770,2770,2770,2770,0
20240328,100400,86881655,2770,2770,2770,2770,0
20240328,100300,86881655,2770,2770,2770,2770,1
20240328,100200,86878885,2765,2760,2770,2760,1186
20240328,100100,83603005,2770,2770,2770,2765,1424
20240328,100000,79665475,2770,2770,2770,2770,712
20240328,095900,77693235,2770,2770,2770,2770,2
20240328,095800,77687695,2775,2765,2775,2765,2204
20240328,095700,71593625,2770,2770,2770,2765,320
20240328,095600,70707300,2775,2775,2775,2775,1
20240328,095500,70704525,2775,2775,2775,2775,3
20240328,095400,70696200,2770,2775,2775,2770,503
20240328,095300,69302385,2780,2780,2780,2780,1
20240328,095200,69299605,2780,2780,2780,2780,28
20240328,095100,69221765,2770,2780,2780,2770,526
20240328,095000,67764135,2785,2785,2785,2785,0
20240328,094900,67764135,2785,2785,2785,2785,11
20240328,094800,67733500,2785,2785,2785,2785,15
20240328,094700,67691725,2785,2790,2790,2785,1437
20240328,094600,63689625,2785,2760,2785,2755,6904
20240328,094500,44587210,2770,2760,2770,2760,13
20240328,094400,44551220,2770,2775,2775,2770,520
20240328,094300,43108320,2775,2770,2775,2760,3100
20240328,094200,34543535,2775,2770,2775,2770,502
20240328,094100,33152985,2775,2775,2775,2775,1
20240328,094000,33150210,2770,2770,2775,2770,206
20240328,093900,32579530,2770,2770,2770,2770,12
20240328,093800,32546290,2770,2765,2770,2765,25
20240328,093700,32477050,2770,2770,2770,2770,0
20240328,093600,32477050,2770,2770,2770,2770,100
20240328,093500,32200050,2775,2775,2775,2775,0
20240328,093400,32200050,2775,2775,2775,2775,20
20240328,093300,32144550,2775,2770,2775,2760,886
20240328,093200,29695185,2770,2770,2770,2770,68
20240328,093100,29506825,2770,2770,2770,2770,32
20240328,093000,29418185,2775,2775,2775,2775,0
20240328,092900,29418185,2775,2775,2775,2775,0
20240328,092800,29418185,2775,2765,2775,2765,164
20240328,092700,28964505,2765,2770,2770,2765,83
20240328,092600,28734720,2770,2770,2770,2770,0
20240328,092500,28734720,2770,2770,2770,2770,0
20240328,092400,28734720,2770,2770,2770,2765,358
20240328,092300,27743065,2765,2770,2770,2765,7
20240328,092200,27723680,2765,2765,2765,2765,100
20240328,092100,27447180,2765,2770,2770,2765,5
20240328,092000,27433335,2770,2765,2770,2765,5
20240328,091900,27419505,2765,2775,2775,2765,760
20240328,091800,25315555,2775,2775,2775,2775,0
20240328,091700,25315555,2775,2770,2775,2770,5
20240328,091600,25301685,2775,2775,2775,2775,1031
20240328,091500,22440660,2780,2780,2780,2780,0
20240328,091400,22440660,2780,2780,2780,2780,121
20240328,091300,22104280,2785,2785,2785,2785,0
20240328,091200,22104280,2785,2785,2785,2785,5
20240328,091100,22090355,2785,2775,2785,2770,2702
20240328,091000,14605785,2785,2780,2785,2780,2
20240328,090900,14600220,2775,2770,2775,2770,551
20240328,090800,13073945,2770,2770,2770,2770,45
20240328,090700,12949295,2765,2765,2770,2765,551
20240328,090600,11425200,2770,2785,2785,2770,729
20240328,090500,9402870,2790,2790,2790,2790,0
20240328,090400,9402870,2790,2770,2790,2765,812
20240328,090300,7154975,2790,2785,2790,2785,311
20240328,090200,6288835,2790,2790,2790,2790,100
20240328,090100,6009835,2790,2790,2790,2790,100
20240328,090000,5730835,2790,2770,2790,2770,2063