stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,192500,2092869640,2880,2880,2880,2880,8080
20240328,192400,2092869640,2880,2880,2880,2880,0
20240328,192300,2092869640,2880,2880,2880,2880,0
20240328,192200,2092869640,2880,2880,2880,2880,0
20240328,192100,2092869640,2880,2880,2880,2880,0
20240328,192000,2092869640,2880,2880,2880,2880,0
20240328,191900,2092869640,2880,2880,2880,2880,0
20240328,191800,2092869640,2880,2880,2880,2880,0
20240328,191700,2092869640,2880,2880,2880,2880,0
20240328,191600,2092869640,2880,2880,2880,2880,0
20240328,191500,2092869640,2880,2880,2880,2880,0
20240328,191400,2092869640,2880,2880,2880,2880,0
20240328,191300,2092869640,2880,2880,2880,2880,0
20240328,191200,2092869640,2880,2880,2880,2880,0
20240328,191100,2092869640,2880,2880,2880,2880,0
20240328,191000,2092869640,2880,2880,2880,2880,0
20240328,190900,2092869640,2880,2880,2880,2880,0
20240328,190800,2092869640,2880,2880,2880,2880,0
20240328,190700,2092869640,2880,2880,2880,2880,0
20240328,190600,2092869640,2880,2880,2880,2880,0
20240328,190500,2092869640,2880,2880,2880,2880,0
20240328,190400,2092869640,2880,2880,2880,2880,0
20240328,190300,2092869640,2880,2880,2880,2880,0
20240328,190200,2092869640,2880,2880,2880,2880,0
20240328,190100,2092869640,2880,2880,2880,2880,0
20240328,190000,2092869640,2880,2880,2880,2880,0
20240328,185900,2092869640,2880,2880,2880,2880,0
20240328,185800,2092869640,2880,2880,2880,2880,0
20240328,185700,2092869640,2880,2880,2880,2880,0
20240328,185600,2092869640,2880,2880,2880,2880,0
20240328,185500,2092869640,2880,2880,2880,2880,8080
20240328,185400,2092869640,2880,2880,2880,2880,0
20240328,185300,2092869640,2880,2880,2880,2880,0
20240328,185200,2092869640,2880,2880,2880,2880,0
20240328,185100,2092869640,2880,2880,2880,2880,0
20240328,185000,2092869640,2880,2880,2880,2880,0
20240328,184900,2092869640,2880,2880,2880,2880,0
20240328,184800,2092869640,2880,2880,2880,2880,0
20240328,184700,2092869640,2880,2880,2880,2880,0
20240328,184600,2092869640,2880,2880,2880,2880,0
20240328,184500,2092869640,2880,2880,2880,2880,0
20240328,184400,2092869640,2880,2880,2880,2880,0
20240328,184300,2092869640,2880,2880,2880,2880,0
20240328,184200,2092869640,2880,2880,2880,2880,0
20240328,184100,2092869640,2880,2880,2880,2880,0
20240328,184000,2092869640,2880,2880,2880,2880,0
20240328,183900,2092869640,2880,2880,2880,2880,0
20240328,183800,2092869640,2880,2880,2880,2880,0
20240328,183700,2092869640,2880,2880,2880,2880,0
20240328,183600,2092869640,2880,2880,2880,2880,0
20240328,183500,2092869640,2880,2880,2880,2880,0
20240328,183400,2092869640,2880,2880,2880,2880,0
20240328,183300,2092869640,2880,2880,2880,2880,0
20240328,183200,2092869640,2880,2880,2880,2880,0
20240328,183100,2092869640,2880,2880,2880,2880,0
20240328,183000,2092869640,2880,2880,2880,2880,0
20240328,182900,2092869640,2880,2880,2880,2880,0
20240328,182800,2092869640,2880,2880,2880,2880,0
20240328,182700,2092869640,2880,2880,2880,2880,0
20240328,182600,2092869640,2880,2880,2880,2880,0
20240328,182500,2092869640,2880,2880,2880,2880,8080
20240328,182400,2092869640,2880,2880,2880,2880,0
20240328,182300,2092869640,2880,2880,2880,2880,0
20240328,182200,2092869640,2880,2880,2880,2880,0
20240328,182100,2092869640,2880,2880,2880,2880,0
20240328,182000,2092869640,2880,2880,2880,2880,0
20240328,181900,2092869640,2880,2880,2880,2880,0
20240328,181800,2092869640,2880,2880,2880,2880,0
20240328,181700,2092869640,2880,2880,2880,2880,0
20240328,181600,2092869640,2880,2880,2880,2880,0
20240328,181500,2092869640,2880,2880,2880,2880,0
20240328,181400,2092869640,2880,2880,2880,2880,0
20240328,181300,2092869640,2880,2880,2880,2880,0
20240328,181200,2092869640,2880,2880,2880,2880,0
20240328,181100,2092869640,2880,2880,2880,2880,0
20240328,181000,2092869640,2880,2880,2880,2880,0
20240328,180900,2092869640,2880,2880,2880,2880,0
20240328,180800,2092869640,2880,2880,2880,2880,0
20240328,180700,2092869640,2880,2880,2880,2880,0
20240328,180600,2092869640,2880,2880,2880,2880,0
20240328,180500,2092869640,2880,2880,2880,2880,0
20240328,180400,2092869640,2880,2880,2880,2880,0
20240328,180300,2092869640,2880,2880,2880,2880,0
20240328,180200,2092869640,2880,2880,2880,2880,0
20240328,180100,2092869640,2880,2880,2880,2880,0
20240328,180000,2092869640,2880,2880,2880,2880,0
20240328,175900,2092869640,2880,2880,2880,2880,0
20240328,175800,2092869640,2880,2880,2880,2880,0
20240328,175700,2092869640,2880,2880,2880,2880,0
20240328,175600,2092869640,2880,2880,2880,2880,0
20240328,175500,2092869640,2880,2880,2880,2880,8080
20240328,175400,2092869640,2880,2880,2880,2880,0
20240328,175300,2092869640,2880,2880,2880,2880,0
20240328,175200,2092869640,2880,2880,2880,2880,0
20240328,175100,2092869640,2880,2880,2880,2880,0
20240328,175000,2092869640,2880,2880,2880,2880,0
20240328,174900,2092869640,2880,2880,2880,2880,0
20240328,174800,2092869640,2880,2880,2880,2880,0
20240328,174700,2092869640,2880,2880,2880,2880,0
20240328,174600,2092869640,2880,2880,2880,2880,0
20240328,174500,2092869640,2880,2880,2880,2880,0
20240328,174400,2092869640,2880,2880,2880,2880,0
20240328,174300,2092869640,2880,2880,2880,2880,0
20240328,174200,2092869640,2880,2880,2880,2880,0
20240328,174100,2092869640,2880,2880,2880,2880,0
20240328,174000,2092869640,2880,2880,2880,2880,0
20240328,173900,2092869640,2880,2880,2880,2880,0
20240328,173800,2092869640,2880,2880,2880,2880,0
20240328,173700,2092869640,2880,2880,2880,2880,0
20240328,173600,2092869640,2880,2880,2880,2880,0
20240328,173500,2092869640,2880,2880,2880,2880,0
20240328,173400,2092869640,2880,2880,2880,2880,0
20240328,173300,2092869640,2880,2880,2880,2880,0
20240328,173200,2092869640,2880,2880,2880,2880,0
20240328,173100,2092869640,2880,2880,2880,2880,0
20240328,173000,2092869640,2880,2880,2880,2880,0
20240328,172900,2092869640,2880,2880,2880,2880,0
20240328,172800,2092869640,2880,2880,2880,2880,0
20240328,172700,2092869640,2880,2880,2880,2880,0
20240328,172600,2092869640,2880,2880,2880,2880,0
20240328,172500,2092869640,2880,2880,2880,2880,8080
20240328,172400,2092869640,2880,2880,2880,2880,0
20240328,172300,2092869640,2880,2880,2880,2880,0
20240328,172200,2092869640,2880,2880,2880,2880,0
20240328,172100,2092869640,2880,2880,2880,2880,0
20240328,172000,2092869640,2880,2880,2880,2880,0
20240328,171900,2092869640,2880,2880,2880,2880,0
20240328,171800,2092869640,2880,2880,2880,2880,0
20240328,171700,2092869640,2880,2880,2880,2880,0
20240328,171600,2092869640,2880,2880,2880,2880,0
20240328,171500,2092869640,2880,2880,2880,2880,0
20240328,171400,2092869640,2880,2880,2880,2880,0
20240328,171300,2092869640,2880,2880,2880,2880,0
20240328,171200,2092869640,2880,2880,2880,2880,0
20240328,171100,2092869640,2880,2880,2880,2880,0
20240328,171000,2092869640,2880,2880,2880,2880,0
20240328,170900,2092869640,2880,2880,2880,2880,0
20240328,170800,2092869640,2880,2880,2880,2880,0
20240328,170700,2092869640,2880,2880,2880,2880,0
20240328,170600,2092869640,2880,2880,2880,2880,0
20240328,170500,2092869640,2880,2880,2880,2880,0
20240328,170400,2092869640,2880,2880,2880,2880,0
20240328,170300,2092869640,2880,2880,2880,2880,0
20240328,170200,2092869640,2880,2880,2880,2880,0
20240328,170100,2092869640,2880,2880,2880,2880,0
20240328,170000,2092869640,2880,2880,2880,2880,0
20240328,165900,2092869640,2880,2880,2880,2880,0
20240328,165800,2092869640,2880,2880,2880,2880,0
20240328,165700,2092869640,2880,2880,2880,2880,0
20240328,165600,2092869640,2880,2880,2880,2880,0
20240328,165500,2092869640,2880,2880,2880,2880,8080
20240328,165400,2092869640,2880,2880,2880,2880,0
20240328,165300,2092869640,2880,2880,2880,2880,0
20240328,165200,2092869640,2880,2880,2880,2880,0
20240328,165100,2092869640,2880,2880,2880,2880,0
20240328,165000,2092869640,2880,2880,2880,2880,0
20240328,164900,2092869640,2880,2880,2880,2880,0
20240328,164800,2092869640,2880,2880,2880,2880,0
20240328,164700,2092869640,2880,2880,2880,2880,0
20240328,164600,2092869640,2880,2880,2880,2880,0
20240328,164500,2092869640,2880,2880,2880,2880,0
20240328,164400,2092869640,2880,2880,2880,2880,0
20240328,164300,2092869640,2880,2880,2880,2880,0
20240328,164200,2092869640,2880,2880,2880,2880,0
20240328,164100,2092869640,2880,2880,2880,2880,0
20240328,164000,2092869640,2880,2880,2880,2880,0
20240328,163900,2092869640,2880,2880,2880,2880,0
20240328,163800,2092869640,2880,2880,2880,2880,0
20240328,163700,2092869640,2880,2880,2880,2880,0
20240328,163600,2092869640,2880,2880,2880,2880,0
20240328,163500,2092869640,2880,2880,2880,2880,0
20240328,163400,2092869640,2880,2880,2880,2880,0
20240328,163300,2092869640,2880,2880,2880,2880,0
20240328,163200,2092869640,2880,2880,2880,2880,0
20240328,163100,2092869640,2880,2880,2880,2880,0
20240328,163000,2092869640,2880,2880,2880,2880,0
20240328,162900,2092869640,2880,2880,2880,2880,0
20240328,162800,2092869640,2880,2880,2880,2880,0
20240328,162700,2092869640,2880,2880,2880,2880,0
20240328,162600,2092869640,2880,2880,2880,2880,0
20240328,162500,2092869640,2880,2880,2880,2880,8080
20240328,162400,2092869640,2880,2880,2880,2880,0
20240328,162300,2092869640,2880,2880,2880,2880,0
20240328,162200,2092869640,2880,2880,2880,2880,0
20240328,162100,2092869640,2880,2880,2880,2880,0
20240328,162000,2092869640,2880,2880,2880,2880,0
20240328,161900,2092869640,2880,2880,2880,2880,0
20240328,161800,2092869640,2880,2880,2880,2880,0
20240328,161700,2092869640,2880,2880,2880,2880,0
20240328,161600,2092869640,2880,2880,2880,2880,0
20240328,161500,2092869640,2880,2880,2880,2880,0
20240328,161400,2092869640,2880,2880,2880,2880,0
20240328,161300,2092869640,2880,2880,2880,2880,0
20240328,161200,2092869640,2880,2880,2880,2880,0
20240328,161100,2092869640,2880,2880,2880,2880,0
20240328,161000,2092869640,2880,2880,2880,2880,0
20240328,160900,2092869640,2880,2880,2880,2880,0
20240328,160800,2092869640,2880,2880,2880,2880,0
20240328,160700,2092869640,2880,2880,2880,2880,0
20240328,160600,2092869640,2880,2880,2880,2880,0
20240328,160500,2092869640,2880,2880,2880,2880,0
20240328,160400,2092869640,2880,2880,2880,2880,0
20240328,160300,2092869640,2880,2880,2880,2880,0
20240328,160200,2092869640,2880,2880,2880,2880,0
20240328,160100,2092869640,2880,2880,2880,2880,0
20240328,160000,2092869640,2880,2880,2880,2880,0
20240328,155900,2092869640,2880,2880,2880,2880,0
20240328,155800,2092869640,2880,2880,2880,2880,0
20240328,155700,2092869640,2880,2880,2880,2880,0
20240328,155600,2092869640,2880,2880,2880,2880,0
20240328,155500,2092869640,2880,2880,2880,2880,8080
20240328,155400,2092869640,2880,2880,2880,2880,0
20240328,155300,2092869640,2880,2880,2880,2880,0
20240328,155200,2092869640,2880,2880,2880,2880,0
20240328,155100,2092869640,2880,2880,2880,2880,0
20240328,155000,2092869640,2880,2880,2880,2880,0
20240328,154900,2092869640,2880,2880,2880,2880,0
20240328,154800,2092869640,2880,2880,2880,2880,0
20240328,154700,2092869640,2880,2880,2880,2880,0
20240328,154600,2092869640,2880,2880,2880,2880,0
20240328,154500,2092869640,2880,2880,2880,2880,0
20240328,154400,2092869640,2880,2880,2880,2880,0
20240328,154300,2092869640,2880,2880,2880,2880,0
20240328,154200,2092869640,2880,2880,2880,2880,0
20240328,154100,2092869640,2880,2880,2880,2880,0
20240328,154000,2092869640,2880,2880,2880,2880,0
20240328,153900,2092869640,2880,2880,2880,2880,0
20240328,153800,2092869640,2880,2880,2880,2880,0
20240328,153700,2092869640,2880,2880,2880,2880,0
20240328,153600,2092869640,2880,2880,2880,2880,0
20240328,153500,2092869640,2880,2880,2880,2880,0
20240328,153400,2092869640,2880,2880,2880,2880,0
20240328,153300,2092869640,2880,2880,2880,2880,0
20240328,153200,2092869640,2880,2880,2880,2880,0
20240328,153100,2092869640,2880,2880,2880,2880,0
20240328,153000,2092869640,2880,2880,2880,2880,8080
20240328,152900,2069599240,2860,2860,2860,2860,0
20240328,152800,2069599240,2860,2860,2860,2860,0
20240328,152700,2069599240,2860,2860,2860,2860,0
20240328,152600,2069599240,2860,2860,2860,2860,0
20240328,152500,2069599240,2860,2860,2860,2860,0
20240328,152400,2069599240,2860,2860,2860,2860,0
20240328,152300,2069599240,2860,2860,2860,2860,0
20240328,152200,2069599240,2860,2860,2860,2860,0
20240328,152100,2069599240,2860,2860,2860,2860,0
20240328,152000,2069599240,2860,2860,2860,2860,0
20240328,151900,2069599240,2860,2880,2890,2860,7949
20240328,151800,2046790005,2885,2885,2885,2865,12245
20240328,151700,2011594225,2880,2880,2885,2880,1290
20240328,151600,2007877690,2880,2880,2885,2875,7526
20240328,151500,1986183600,2880,2880,2880,2875,4888
20240328,151400,1972111775,2875,2875,2875,2870,3180
20240328,151300,1962969775,2880,2875,2880,2870,2432
20240328,151200,1955977820,2875,2875,2875,2875,260
20240328,151100,1955230320,2875,2875,2875,2875,352
20240328,151000,1954218320,2875,2865,2875,2865,1531
20240328,150900,1949826310,2870,2870,2870,2865,701
20240328,150800,1947815440,2870,2870,2875,2870,151
20240328,150700,1947382065,2870,2875,2875,2870,4
20240328,150600,1947370575,2875,2865,2875,2865,138
20240328,150500,1946975175,2865,2865,2870,2865,685
20240328,150400,1945012150,2875,2875,2875,2865,951
20240328,150300,1942282375,2875,2870,2875,2870,330
20240328,150200,1941335265,2880,2880,2880,2875,92
20240328,150100,1941070555,2880,2875,2880,2870,1043
20240328,150000,1938073600,2875,2870,2875,2860,310
20240328,145900,1937183415,2875,2875,2875,2860,13869
20240328,145800,1897451315,2880,2870,2880,2870,783
20240328,145700,1895200090,2875,2870,2880,2870,3664
20240328,145600,1884681200,2870,2870,2880,2870,8996
20240328,145500,1858807125,2870,2875,2875,2870,1845
20240328,145400,1853509010,2875,2875,2875,2875,1773
20240328,145300,1848411635,2875,2880,2880,2875,171
20240328,145200,1847920005,2880,2870,2880,2870,310
20240328,145100,1847029335,2875,2880,2880,2870,731
20240328,145000,1844927115,2875,2880,2880,2875,1905
20240328,144900,1839447215,2880,2875,2880,2875,1773
20240328,144800,1834349795,2875,2880,2880,2870,8089
20240328,144700,1811115650,2870,2875,2880,2870,484
20240328,144600,1809724165,2875,2875,2875,2870,5376
20240328,144500,1794294440,2875,2875,2875,2875,126
20240328,144400,1793932190,2875,2875,2875,2875,2670
20240328,144300,1786255940,2875,2875,2880,2875,1107
20240328,144200,1783073305,2875,2875,2875,2875,811
20240328,144100,1780741680,2875,2880,2880,2875,2727
20240328,144000,1772889420,2880,2880,2880,2880,709
20240328,143900,1770847500,2885,2885,2885,2880,5706
20240328,143800,1754414200,2885,2885,2885,2885,627
20240328,143700,1752605305,2890,2890,2890,2890,7
20240328,143600,1752585075,2890,2890,2890,2890,8
20240328,143500,1752561955,2890,2890,2890,2890,16
20240328,143400,1752515715,2885,2885,2890,2885,3388
20240328,143300,1742741325,2890,2890,2890,2885,1491
20240328,143200,1738439780,2890,2885,2890,2885,1101
20240328,143100,1735263390,2890,2890,2890,2890,1
20240328,143000,1735260500,2890,2885,2890,2885,15
20240328,142900,1735217220,2890,2890,2890,2890,1
20240328,142800,1735214330,2895,2895,2895,2895,3
20240328,142700,1735205645,2895,2895,2895,2890,3654
20240328,142600,1724635295,2895,2885,2895,2885,1448
20240328,142500,1720457695,2895,2895,2895,2895,103
20240328,142400,1720159510,2895,2895,2895,2895,0
20240328,142300,1720159510,2895,2890,2895,2890,4297
20240328,142200,1707741140,2885,2885,2890,2885,1266
20240328,142100,1704088700,2890,2895,2895,2890,604
20240328,142000,1702340155,2885,2895,2895,2885,1013
20240328,141900,1699414670,2885,2895,2895,2885,1401
20240328,141800,1695372775,2885,2890,2890,2885,56
20240328,141700,1695211135,2895,2885,2895,2885,131
20240328,141600,1694833190,2895,2895,2895,2885,320
20240328,141500,1693909970,2885,2890,2890,2885,1937
20240328,141400,1688312045,2890,2890,2890,2890,23
20240328,141300,1688245575,2885,2885,2885,2885,0
20240328,141200,1688245575,2885,2885,2885,2885,617
20240328,141100,1686465530,2890,2890,2890,2890,17
20240328,141000,1686416400,2890,2890,2890,2890,1
20240328,140900,1686413510,2880,2890,2890,2880,422
20240328,140800,1685197950,2890,2890,2890,2890,6
20240328,140700,1685180610,2880,2880,2890,2880,372
20240328,140600,1684109240,2880,2890,2890,2880,54
20240328,140500,1683953395,2885,2890,2890,2885,10
20240328,140400,1683924515,2885,2880,2890,2880,810
20240328,140300,1681583825,2890,2885,2895,2885,369
20240328,140200,1680519240,2895,2885,2895,2885,130
20240328,140100,1680144035,2885,2890,2890,2885,392
20240328,140000,1679011165,2890,2890,2890,2890,352
20240328,135900,1677993885,2890,2885,2890,2885,121
20240328,135800,1677644790,2885,2885,2885,2885,0
20240328,135700,1677644790,2885,2885,2890,2885,1468
20240328,135600,1673409590,2880,2885,2885,2880,23
20240328,135500,1673343330,2885,2880,2885,2880,1194
20240328,135400,1669899200,2880,2880,2885,2880,847
20240328,135300,1667459835,2880,2880,2880,2880,5849
20240328,135200,1650614715,2885,2885,2885,2885,7617
20240328,135100,1628639670,2885,2890,2890,2885,335
20240328,135000,1627671595,2890,2890,2890,2885,568
20240328,134900,1626031725,2890,2890,2895,2890,7632
20240328,134800,1603974495,2895,2895,2895,2895,50
20240328,134700,1603829745,2895,2895,2895,2895,281
20240328,134600,1603016250,2895,2895,2895,2895,28
20240328,134500,1602935190,2900,2900,2900,2900,3
20240328,134400,1602926490,2900,2895,2900,2895,186
20240328,134300,1602388015,2895,2895,2895,2895,1420
20240328,134200,1598277115,2895,2895,2895,2895,210
20240328,134100,1597669165,2895,2895,2895,2895,346
20240328,134000,1596667495,2895,2890,2895,2890,1226
20240328,133900,1593124325,2895,2895,2895,2895,15
20240328,133800,1593080900,2895,2900,2900,2895,427
20240328,133700,1591844730,2895,2895,2895,2895,431
20240328,133600,1590596985,2895,2895,2895,2895,5564
20240328,133500,1574489205,2895,2895,2895,2895,1000
20240328,133400,1571594205,2895,2895,2895,2895,596
20240328,133300,1569868785,2890,2895,2895,2890,4453
20240328,133200,1556979950,2895,2900,2900,2895,859
20240328,133100,1554493040,2900,2895,2900,2895,672
20240328,133000,1552547595,2895,2895,2895,2895,507
20240328,132900,1551079830,2890,2890,2890,2890,1500
20240328,132800,1546744830,2895,2895,2895,2895,10
20240328,132700,1546715880,2895,2895,2895,2895,805
20240328,132600,1544385405,2895,2895,2895,2895,6
20240328,132500,1544368035,2895,2895,2895,2895,2097
20240328,132400,1538297220,2895,2895,2895,2895,50
20240328,132300,1538152470,2900,2900,2900,2900,1275
20240328,132200,1534454970,2895,2900,2900,2895,898
20240328,132100,1531850795,2900,2900,2900,2900,100
20240328,132000,1531560795,2900,2900,2900,2900,39
20240328,131900,1531447695,2905,2905,2905,2905,50
20240328,131800,1531302445,2905,2905,2905,2905,12
20240328,131700,1531267585,2905,2900,2905,2895,1050
20240328,131600,1528217710,2905,2905,2905,2905,1070
20240328,131500,1525109360,2905,2900,2905,2900,745
20240328,131400,1522946295,2890,2895,2895,2890,1914
20240328,131300,1517408785,2900,2900,2900,2900,1340
20240328,131200,1513522785,2900,2900,2900,2900,0
20240328,131100,1513522785,2900,2895,2900,2895,170
20240328,131000,1513030285,2900,2900,2900,2900,1099
20240328,130900,1509843185,2900,2900,2900,2900,2014
20240328,130800,1504002585,2900,2900,2900,2900,2058
20240328,130700,1498034385,2900,2900,2900,2900,31
20240328,130600,1497944485,2910,2900,2910,2900,5105
20240328,130500,1483110805,2900,2890,2900,2890,501
20240328,130400,1481662905,2890,2890,2890,2890,1373
20240328,130300,1477694935,2900,2895,2900,2890,293
20240328,130200,1476846820,2895,2895,2895,2895,5
20240328,130100,1476832345,2890,2895,2895,2890,581
20240328,130000,1475151235,2895,2900,2900,2895,233
20240328,125900,1474476695,2895,2895,2900,2895,1820
20240328,125800,1469201345,2895,2895,2895,2895,522
20240328,125700,1467690155,2895,2900,2900,2895,30003
20240328,125600,1380791195,2905,2905,2905,2905,0
20240328,125500,1380791195,2905,2905,2905,2905,30
20240328,125400,1380704045,2905,2900,2905,2900,876
20240328,125300,1378163145,2900,2905,2910,2900,6054
20240328,125200,1360579970,2910,2905,2910,2905,290
20240328,125100,1359737425,2905,2905,2905,2905,938
20240328,125000,1357012535,2910,2910,2910,2910,1000
20240328,124900,1354102535,2905,2905,2905,2905,1185
20240328,124800,1350660110,2910,2910,2910,2910,2080
20240328,124700,1344607310,2915,2915,2915,2910,2031
20240328,124600,1338687045,2915,2910,2915,2910,2959
20240328,124500,1330076105,2910,2910,2910,2905,2523
20240328,124400,1322743085,2910,2910,2910,2910,50
20240328,124300,1322597585,2910,2905,2910,2905,395
20240328,124200,1321448370,2915,2910,2915,2910,50
20240328,124100,1321302820,2910,2910,2910,2910,560
20240328,124000,1319673220,2910,2910,2915,2905,398
20240328,123900,1318515330,2905,2910,2915,2905,2743
20240328,123800,1310533200,2910,2915,2915,2910,707
20240328,123700,1308474795,2915,2915,2915,2915,192
20240328,123600,1307915115,2915,2915,2915,2910,776
20240328,123500,1305656425,2910,2915,2915,2910,529
20240328,123400,1304114395,2915,2915,2915,2915,112
20240328,123300,1303787915,2915,2915,2915,2915,199
20240328,123200,1303207830,2915,2915,2915,2915,18
20240328,123100,1303155360,2915,2910,2915,2910,18
20240328,123000,1303102970,2910,2910,2910,2910,33
20240328,122900,1303006940,2915,2915,2915,2915,768
20240328,122800,1300768220,2905,2905,2905,2905,100
20240328,122700,1300477720,2905,2910,2910,2905,557
20240328,122600,1298859020,2910,2910,2910,2910,1905
20240328,122500,1293315470,2915,2915,2915,2915,260
20240328,122400,1292557570,2915,2915,2915,2915,11
20240328,122300,1292525505,2915,2915,2915,2915,57
20240328,122200,1292359350,2915,2915,2915,2915,40
20240328,122100,1292242750,2915,2910,2915,2910,357
20240328,122000,1291203875,2910,2915,2915,2910,11
20240328,121900,1291171860,2915,2915,2915,2915,20
20240328,121800,1291113560,2910,2915,2915,2910,210
20240328,121700,1290501910,2915,2910,2915,2910,674
20240328,121600,1288538070,2910,2910,2910,2910,452
20240328,121500,1287222750,2905,2910,2910,2905,681
20240328,121400,1285243945,2910,2910,2910,2910,0
20240328,121300,1285243945,2910,2910,2910,2910,2181
20240328,121200,1278897235,2910,2910,2910,2910,3050
20240328,121100,1270021735,2910,2910,2910,2910,20
20240328,121000,1269963535,2910,2915,2915,2910,52
20240328,120900,1269812190,2910,2910,2910,2910,16
20240328,120800,1269765630,2915,2915,2915,2915,446
20240328,120700,1268465540,2915,2905,2915,2905,2
20240328,120600,1268459720,2905,2915,2915,2905,1500
20240328,120500,1264096160,2915,2915,2915,2915,0
20240328,120400,1264096160,2915,2915,2915,2915,546
20240328,120300,1262504570,2915,2915,2915,2915,18
20240328,120200,1262452100,2915,2915,2915,2915,0
20240328,120100,1262452100,2915,2915,2915,2915,5
20240328,120000,1262437525,2915,2910,2915,2910,80
20240328,115900,1262204515,2910,2910,2910,2910,166
20240328,115800,1261721455,2910,2910,2910,2910,14
20240328,115700,1261680715,2910,2905,2910,2900,541
20240328,115600,1260111395,2915,2915,2915,2905,5182
20240328,115500,1245054225,2905,2915,2915,2905,164
20240328,115400,1244576805,2910,2910,2910,2910,34
20240328,115300,1244477865,2915,2910,2915,2910,2427
20240328,115200,1237415180,2905,2910,2910,2905,228
20240328,115100,1236752210,2910,2910,2910,2910,3
20240328,115000,1236743480,2915,2915,2915,2915,2
20240328,114900,1236737650,2915,2915,2915,2915,201
20240328,114800,1236151735,2910,2910,2910,2910,4000
20240328,114700,1224511735,2915,2915,2915,2910,2149
20240328,114600,1218247700,2915,2915,2915,2905,1719
20240328,114500,1213236980,2915,2910,2915,2910,1093
20240328,114400,1210055715,2910,2910,2910,2910,512
20240328,114300,1208565795,2905,2910,2910,2905,1011
20240328,114200,1205628785,2905,2905,2905,2905,20
20240328,114100,1205570685,2910,2910,2910,2905,2110
20240328,114000,1199430685,2915,2915,2915,2915,715
20240328,113900,1197346460,2915,2915,2915,2910,207
20240328,113800,1196743160,2915,2915,2915,2915,102
20240328,113700,1196445830,2915,2915,2915,2915,61
20240328,113600,1196268015,2915,2910,2915,2910,286
20240328,113500,1195435750,2910,2910,2910,2910,604
20240328,113400,1193678110,2915,2905,2915,2905,56
20240328,113300,1193515220,2915,2910,2915,2910,1768
20240328,113200,1188369470,2915,2915,2915,2915,2
20240328,113100,1188363640,2905,2905,2915,2905,3068
20240328,113000,1179437485,2905,2905,2910,2905,205
20240328,112900,1178841955,2910,2910,2910,2910,12
20240328,112800,1178807035,2910,2910,2910,2910,200
20240328,112700,1178225035,2910,2910,2910,2895,14192
20240328,112600,1137061505,2910,2910,2910,2905,309
20240328,112500,1136163800,2905,2910,2910,2905,4676
20240328,112400,1122557890,2905,2910,2910,2905,598
20240328,112300,1120818035,2910,2910,2910,2905,394
20240328,112200,1119671645,2910,2910,2910,2905,203
20240328,112100,1119081110,2910,2905,2910,2900,5001
20240328,112000,1104567955,2910,2910,2910,2910,756
20240328,111900,1102367995,2905,2910,2910,2905,144
20240328,111800,1101949600,2910,2910,2910,2905,414
20240328,111700,1100746905,2910,2905,2910,2905,5379
20240328,111600,1085120905,2910,2910,2910,2910,36
20240328,111500,1085016145,2910,2910,2910,2910,1
20240328,111400,1085013235,2905,2905,2910,2900,1084
20240328,111300,1081867985,2905,2905,2905,2905,506
20240328,111200,1080398055,2905,2910,2910,2905,142
20240328,111100,1079985540,2905,2910,2910,2905,1761
20240328,111000,1074869715,2910,2910,2910,2910,110
20240328,110900,1074549615,2910,2910,2910,2910,122
20240328,110800,1074194595,2910,2910,2910,2910,215
20240328,110700,1073568945,2910,2910,2910,2910,110
20240328,110600,1073248845,2910,2910,2910,2910,702
20240328,110500,1071206025,2910,2910,2910,2910,946
20240328,110400,1068453165,2910,2905,2910,2905,1031
20240328,110300,1065454520,2905,2910,2910,2905,2395
20240328,110200,1058488835,2910,2920,2920,2910,840
20240328,110100,1056040235,2915,2915,2915,2915,707
20240328,110000,1053979330,2915,2910,2915,2910,930
20240328,105900,1051273020,2915,2920,2920,2915,5158
20240328,105800,1036222110,2915,2920,2920,2915,28
20240328,105700,1036140450,2920,2915,2920,2915,435
20240328,105600,1034872230,2915,2920,2920,2915,1353
20240328,105500,1030927590,2915,2920,2920,2915,287
20240328,105400,1030090105,2920,2920,2920,2915,1768
20240328,105300,1024927555,2920,2920,2920,2915,11634
20240328,105200,990957310,2920,2915,2920,2915,2221
20240328,105100,984472440,2915,2920,2920,2915,255
20240328,105000,983729100,2920,2915,2920,2910,20340
20240328,104900,924429320,2915,2915,2915,2910,9883
20240328,104800,895669700,2915,2915,2915,2915,219
20240328,104700,895031315,2915,2915,2915,2910,1771
20240328,104600,889873850,2910,2910,2910,2910,274
20240328,104500,889076510,2905,2910,2910,2905,88
20240328,104400,888820860,2915,2895,2915,2895,277
20240328,104300,888014345,2895,2895,2910,2895,8418
20240328,104200,863588945,2895,2900,2905,2895,2501
20240328,104100,856336535,2900,2900,2900,2900,6
20240328,104000,856319135,2900,2900,2900,2900,0
20240328,103900,856319135,2900,2900,2900,2900,252
20240328,103800,855588335,2900,2900,2900,2900,722
20240328,103700,853494535,2900,2890,2900,2890,6
20240328,103600,853477185,2905,2890,2905,2890,8974
20240328,103500,827432025,2895,2895,2895,2895,3460
20240328,103400,817415325,2895,2895,2895,2895,1339
20240328,103300,813538920,2905,2905,2905,2900,2336
20240328,103200,806758380,2905,2910,2910,2905,627
20240328,103100,804936870,2910,2905,2910,2905,278
20240328,103000,804128765,2910,2910,2920,2910,5481
20240328,102900,788167510,2910,2915,2915,2870,21474
20240328,102800,726090500,2910,2910,2915,2905,2917
20240328,102700,717594295,2910,2910,2915,2910,6672
20240328,102600,698153220,2910,2910,2910,2905,4064
20240328,102500,686327150,2910,2910,2910,2910,2861
20240328,102400,678001640,2910,2915,2915,2910,1391
20240328,102300,673953825,2910,2910,2910,2910,2124
20240328,102200,667772985,2910,2910,2910,2910,2419
20240328,102100,660733695,2910,2910,2910,2905,350
20240328,102000,659716070,2910,2910,2910,2905,1220
20240328,101900,656168370,2910,2905,2910,2905,4080
20240328,101800,644315465,2905,2905,2905,2900,1550
20240328,101700,639819890,2905,2905,2910,2905,2378
20240328,101600,632911795,2900,2895,2900,2885,5427
20240328,101500,617201110,2885,2895,2895,2885,277
20240328,101400,616401825,2880,2895,2900,2880,8667
20240328,101300,591363790,2900,2900,2900,2895,4195
20240328,101200,579211575,2900,2900,2905,2895,628
20240328,101100,577390620,2905,2910,2910,2900,2099
20240328,101000,571297930,2910,2905,2910,2905,1633
20240328,100900,566552530,2910,2900,2915,2900,13688
20240328,100800,526768445,2900,2900,2905,2895,6716
20240328,100700,507289790,2900,2900,2900,2895,3015
20240328,100600,498548060,2900,2895,2900,2895,571
20240328,100500,496895010,2890,2895,2895,2890,783
20240328,100400,494630880,2890,2890,2900,2890,3092
20240328,100300,485679950,2890,2885,2895,2885,6027
20240328,100200,468284450,2885,2890,2890,2885,1018
20240328,100100,465347500,2890,2895,2895,2885,1965
20240328,100000,459667660,2895,2895,2895,2890,617
20240328,095900,457884510,2890,2895,2895,2890,1185
20240328,095800,454454325,2895,2890,2895,2885,6520
20240328,095700,435609690,2890,2890,2890,2885,2155
20240328,095600,429387195,2890,2885,2890,2885,223
20240328,095500,428743320,2885,2875,2890,2875,7926
20240328,095400,405902600,2875,2885,2885,2865,3429
20240328,095300,396047465,2890,2890,2890,2885,2690
20240328,095200,388273515,2885,2880,2885,2880,1669
20240328,095100,383458700,2880,2880,2885,2880,93
20240328,095000,383190855,2885,2870,2885,2870,850
20240328,094900,380747305,2875,2875,2875,2870,1564
20240328,094800,376254410,2875,2885,2885,2865,9533
20240328,094700,348917815,2890,2885,2890,2875,2290
20240328,094600,342312770,2885,2880,2885,2880,760
20240328,094500,340123405,2885,2885,2885,2885,1130
20240328,094400,336863355,2885,2885,2890,2885,3050
20240328,094300,328063600,2885,2875,2885,2870,11693
20240328,094200,294403200,2870,2870,2875,2870,3278
20240328,094100,284995270,2865,2870,2870,2865,511
20240328,094000,283531250,2870,2865,2870,2865,95
20240328,093900,283259065,2865,2870,2870,2865,149
20240328,093800,282831805,2870,2865,2870,2865,404
20240328,093700,281674340,2865,2870,2870,2860,550
20240328,093600,280096110,2870,2855,2870,2855,3011
20240328,093500,271470305,2855,2860,2860,2855,14
20240328,093400,271430285,2865,2865,2865,2865,20
20240328,093300,271372985,2865,2850,2865,2850,3174
20240328,093200,262313775,2850,2855,2855,2850,5136
20240328,093100,247666505,2855,2855,2855,2855,3759
20240328,093000,236934560,2855,2860,2860,2855,337
20240328,092900,235972175,2860,2850,2860,2850,1094
20240328,092800,232854230,2850,2850,2860,2850,2022
20240328,092700,227091470,2855,2855,2855,2850,516
20240328,092600,225620250,2855,2860,2860,2850,1660
20240328,092500,220883860,2860,2855,2860,2855,745
20240328,092400,218756660,2855,2850,2855,2850,903
20240328,092300,216181640,2850,2850,2850,2850,61
20240328,092200,216007790,2850,2855,2855,2850,7899
20240328,092100,193492830,2855,2860,2860,2850,4138
20240328,092000,181690300,2855,2855,2860,2850,3989
20240328,091900,170302760,2860,2855,2860,2850,1772
20240328,091800,165243790,2860,2850,2860,2850,388
20240328,091700,164136310,2850,2855,2855,2850,1374
20240328,091600,160220390,2850,2850,2855,2850,2350
20240328,091500,153522865,2850,2865,2865,2850,1990
20240328,091400,147836680,2855,2860,2865,2855,2017
20240328,091300,142076975,2855,2865,2865,2855,313
20240328,091200,141180350,2865,2865,2865,2855,486
20240328,091100,139792700,2865,2850,2865,2850,16293
20240328,091000,93213705,2850,2855,2855,2850,2721
20240328,090900,85445270,2860,2860,2865,2860,2107
20240328,090800,79414010,2860,2845,2860,2845,5025
20240328,090700,65094720,2850,2845,2850,2845,394
20240328,090600,63973265,2845,2845,2845,2845,84
20240328,090500,63734285,2855,2855,2855,2845,1467
20240328,090400,59560650,2845,2845,2855,2840,4582
20240328,090300,46501815,2845,2860,2860,2845,3803
20240328,090200,35662825,2860,2860,2860,2850,1705
20240328,090100,30801525,2860,2855,2860,2850,2390
20240328,090000,23973950,2865,2850,2865,2850,6408