stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,192400,2961009830,2840,2840,2840,2840,26388
20240327,192300,2961009830,2840,2840,2840,2840,0
20240327,192200,2961009830,2840,2840,2840,2840,0
20240327,192100,2961009830,2840,2840,2840,2840,0
20240327,192000,2961009830,2840,2840,2840,2840,0
20240327,191900,2961009830,2840,2840,2840,2840,0
20240327,191800,2961009830,2840,2840,2840,2840,0
20240327,191700,2961009830,2840,2840,2840,2840,0
20240327,191600,2961009830,2840,2840,2840,2840,0
20240327,191500,2961009830,2840,2840,2840,2840,0
20240327,191400,2961009830,2840,2840,2840,2840,0
20240327,191300,2961009830,2840,2840,2840,2840,0
20240327,191200,2961009830,2840,2840,2840,2840,0
20240327,191100,2961009830,2840,2840,2840,2840,0
20240327,191000,2961009830,2840,2840,2840,2840,0
20240327,190900,2961009830,2840,2840,2840,2840,0
20240327,190800,2961009830,2840,2840,2840,2840,0
20240327,190700,2961009830,2840,2840,2840,2840,0
20240327,190600,2961009830,2840,2840,2840,2840,0
20240327,190500,2961009830,2840,2840,2840,2840,0
20240327,190400,2961009830,2840,2840,2840,2840,0
20240327,190300,2961009830,2840,2840,2840,2840,0
20240327,190200,2961009830,2840,2840,2840,2840,0
20240327,190100,2961009830,2840,2840,2840,2840,0
20240327,190000,2961009830,2840,2840,2840,2840,0
20240327,185900,2961009830,2840,2840,2840,2840,0
20240327,185800,2961009830,2840,2840,2840,2840,0
20240327,185700,2961009830,2840,2840,2840,2840,0
20240327,185600,2961009830,2840,2840,2840,2840,0
20240327,185500,2961009830,2840,2840,2840,2840,0
20240327,185400,2961009830,2840,2840,2840,2840,26388
20240327,185300,2961009830,2840,2840,2840,2840,0
20240327,185200,2961009830,2840,2840,2840,2840,0
20240327,185100,2961009830,2840,2840,2840,2840,0
20240327,185000,2961009830,2840,2840,2840,2840,0
20240327,184900,2961009830,2840,2840,2840,2840,0
20240327,184800,2961009830,2840,2840,2840,2840,0
20240327,184700,2961009830,2840,2840,2840,2840,0
20240327,184600,2961009830,2840,2840,2840,2840,0
20240327,184500,2961009830,2840,2840,2840,2840,0
20240327,184400,2961009830,2840,2840,2840,2840,0
20240327,184300,2961009830,2840,2840,2840,2840,0
20240327,184200,2961009830,2840,2840,2840,2840,0
20240327,184100,2961009830,2840,2840,2840,2840,0
20240327,184000,2961009830,2840,2840,2840,2840,0
20240327,183900,2961009830,2840,2840,2840,2840,0
20240327,183800,2961009830,2840,2840,2840,2840,0
20240327,183700,2961009830,2840,2840,2840,2840,0
20240327,183600,2961009830,2840,2840,2840,2840,0
20240327,183500,2961009830,2840,2840,2840,2840,0
20240327,183400,2961009830,2840,2840,2840,2840,0
20240327,183300,2961009830,2840,2840,2840,2840,0
20240327,183200,2961009830,2840,2840,2840,2840,0
20240327,183100,2961009830,2840,2840,2840,2840,0
20240327,183000,2961009830,2840,2840,2840,2840,0
20240327,182900,2961009830,2840,2840,2840,2840,0
20240327,182800,2961009830,2840,2840,2840,2840,0
20240327,182700,2961009830,2840,2840,2840,2840,0
20240327,182600,2961009830,2840,2840,2840,2840,0
20240327,182500,2961009830,2840,2840,2840,2840,0
20240327,182400,2961009830,2840,2840,2840,2840,26388
20240327,182300,2961009830,2840,2840,2840,2840,0
20240327,182200,2961009830,2840,2840,2840,2840,0
20240327,182100,2961009830,2840,2840,2840,2840,0
20240327,182000,2961009830,2840,2840,2840,2840,0
20240327,181900,2961009830,2840,2840,2840,2840,0
20240327,181800,2961009830,2840,2840,2840,2840,0
20240327,181700,2961009830,2840,2840,2840,2840,0
20240327,181600,2961009830,2840,2840,2840,2840,0
20240327,181500,2961009830,2840,2840,2840,2840,0
20240327,181400,2961009830,2840,2840,2840,2840,0
20240327,181300,2961009830,2840,2840,2840,2840,0
20240327,181200,2961009830,2840,2840,2840,2840,0
20240327,181100,2961009830,2840,2840,2840,2840,0
20240327,181000,2961009830,2840,2840,2840,2840,0
20240327,180900,2961009830,2840,2840,2840,2840,0
20240327,180800,2961009830,2840,2840,2840,2840,0
20240327,180700,2961009830,2840,2840,2840,2840,0
20240327,180600,2961009830,2840,2840,2840,2840,0
20240327,180500,2961009830,2840,2840,2840,2840,0
20240327,180400,2961009830,2840,2840,2840,2840,0
20240327,180300,2961009830,2840,2840,2840,2840,0
20240327,180200,2961009830,2840,2840,2840,2840,0
20240327,180100,2961009830,2840,2840,2840,2840,0
20240327,180000,2961009830,2840,2840,2840,2840,0
20240327,175900,2961009830,2840,2840,2840,2840,0
20240327,175800,2961009830,2840,2840,2840,2840,0
20240327,175700,2961009830,2840,2840,2840,2840,0
20240327,175600,2961009830,2840,2840,2840,2840,0
20240327,175500,2961009830,2840,2840,2840,2840,0
20240327,175400,2961009830,2840,2840,2840,2840,26388
20240327,175300,2961009830,2840,2840,2840,2840,0
20240327,175200,2961009830,2840,2840,2840,2840,0
20240327,175100,2961009830,2840,2840,2840,2840,0
20240327,175000,2961009830,2840,2840,2840,2840,0
20240327,174900,2961009830,2840,2840,2840,2840,0
20240327,174800,2961009830,2840,2840,2840,2840,0
20240327,174700,2961009830,2840,2840,2840,2840,0
20240327,174600,2961009830,2840,2840,2840,2840,0
20240327,174500,2961009830,2840,2840,2840,2840,0
20240327,174400,2961009830,2840,2840,2840,2840,0
20240327,174300,2961009830,2840,2840,2840,2840,0
20240327,174200,2961009830,2840,2840,2840,2840,0
20240327,174100,2961009830,2840,2840,2840,2840,0
20240327,174000,2961009830,2840,2840,2840,2840,0
20240327,173900,2961009830,2840,2840,2840,2840,0
20240327,173800,2961009830,2840,2840,2840,2840,0
20240327,173700,2961009830,2840,2840,2840,2840,0
20240327,173600,2961009830,2840,2840,2840,2840,0
20240327,173500,2961009830,2840,2840,2840,2840,0
20240327,173400,2961009830,2840,2840,2840,2840,0
20240327,173300,2961009830,2840,2840,2840,2840,0
20240327,173200,2961009830,2840,2840,2840,2840,0
20240327,173100,2961009830,2840,2840,2840,2840,0
20240327,173000,2961009830,2840,2840,2840,2840,0
20240327,172900,2961009830,2840,2840,2840,2840,0
20240327,172800,2961009830,2840,2840,2840,2840,0
20240327,172700,2961009830,2840,2840,2840,2840,0
20240327,172600,2961009830,2840,2840,2840,2840,0
20240327,172500,2961009830,2840,2840,2840,2840,0
20240327,172400,2961009830,2840,2840,2840,2840,26388
20240327,172300,2961009830,2840,2840,2840,2840,0
20240327,172200,2961009830,2840,2840,2840,2840,0
20240327,172100,2961009830,2840,2840,2840,2840,0
20240327,172000,2961009830,2840,2840,2840,2840,0
20240327,171900,2961009830,2840,2840,2840,2840,0
20240327,171800,2961009830,2840,2840,2840,2840,0
20240327,171700,2961009830,2840,2840,2840,2840,0
20240327,171600,2961009830,2840,2840,2840,2840,0
20240327,171500,2961009830,2840,2840,2840,2840,0
20240327,171400,2961009830,2840,2840,2840,2840,0
20240327,171300,2961009830,2840,2840,2840,2840,0
20240327,171200,2961009830,2840,2840,2840,2840,0
20240327,171100,2961009830,2840,2840,2840,2840,0
20240327,171000,2961009830,2840,2840,2840,2840,0
20240327,170900,2961009830,2840,2840,2840,2840,0
20240327,170800,2961009830,2840,2840,2840,2840,0
20240327,170700,2961009830,2840,2840,2840,2840,0
20240327,170600,2961009830,2840,2840,2840,2840,0
20240327,170500,2961009830,2840,2840,2840,2840,0
20240327,170400,2961009830,2840,2840,2840,2840,0
20240327,170300,2961009830,2840,2840,2840,2840,0
20240327,170200,2961009830,2840,2840,2840,2840,0
20240327,170100,2961009830,2840,2840,2840,2840,0
20240327,170000,2961009830,2840,2840,2840,2840,0
20240327,165900,2961009830,2840,2840,2840,2840,0
20240327,165800,2961009830,2840,2840,2840,2840,0
20240327,165700,2961009830,2840,2840,2840,2840,0
20240327,165600,2961009830,2840,2840,2840,2840,0
20240327,165500,2961009830,2840,2840,2840,2840,0
20240327,165400,2961009830,2840,2840,2840,2840,26388
20240327,165300,2961009830,2840,2840,2840,2840,0
20240327,165200,2961009830,2840,2840,2840,2840,0
20240327,165100,2961009830,2840,2840,2840,2840,0
20240327,165000,2961009830,2840,2840,2840,2840,0
20240327,164900,2961009830,2840,2840,2840,2840,0
20240327,164800,2961009830,2840,2840,2840,2840,0
20240327,164700,2961009830,2840,2840,2840,2840,0
20240327,164600,2961009830,2840,2840,2840,2840,0
20240327,164500,2961009830,2840,2840,2840,2840,0
20240327,164400,2961009830,2840,2840,2840,2840,0
20240327,164300,2961009830,2840,2840,2840,2840,0
20240327,164200,2961009830,2840,2840,2840,2840,0
20240327,164100,2961009830,2840,2840,2840,2840,0
20240327,164000,2961009830,2840,2840,2840,2840,0
20240327,163900,2961009830,2840,2840,2840,2840,0
20240327,163800,2961009830,2840,2840,2840,2840,0
20240327,163700,2961009830,2840,2840,2840,2840,0
20240327,163600,2961009830,2840,2840,2840,2840,0
20240327,163500,2961009830,2840,2840,2840,2840,0
20240327,163400,2961009830,2840,2840,2840,2840,0
20240327,163300,2961009830,2840,2840,2840,2840,0
20240327,163200,2961009830,2840,2840,2840,2840,0
20240327,163100,2961009830,2840,2840,2840,2840,0
20240327,163000,2961009830,2840,2840,2840,2840,0
20240327,162900,2961009830,2840,2840,2840,2840,0
20240327,162800,2961009830,2840,2840,2840,2840,0
20240327,162700,2961009830,2840,2840,2840,2840,0
20240327,162600,2961009830,2840,2840,2840,2840,0
20240327,162500,2961009830,2840,2840,2840,2840,0
20240327,162400,2961009830,2840,2840,2840,2840,26388
20240327,162300,2961009830,2840,2840,2840,2840,0
20240327,162200,2961009830,2840,2840,2840,2840,0
20240327,162100,2961009830,2840,2840,2840,2840,0
20240327,162000,2961009830,2840,2840,2840,2840,0
20240327,161900,2961009830,2840,2840,2840,2840,0
20240327,161800,2961009830,2840,2840,2840,2840,0
20240327,161700,2961009830,2840,2840,2840,2840,0
20240327,161600,2961009830,2840,2840,2840,2840,0
20240327,161500,2961009830,2840,2840,2840,2840,0
20240327,161400,2961009830,2840,2840,2840,2840,0
20240327,161300,2961009830,2840,2840,2840,2840,0
20240327,161200,2961009830,2840,2840,2840,2840,0
20240327,161100,2961009830,2840,2840,2840,2840,0
20240327,161000,2961009830,2840,2840,2840,2840,0
20240327,160900,2961009830,2840,2840,2840,2840,0
20240327,160800,2961009830,2840,2840,2840,2840,0
20240327,160700,2961009830,2840,2840,2840,2840,0
20240327,160600,2961009830,2840,2840,2840,2840,0
20240327,160500,2961009830,2840,2840,2840,2840,0
20240327,160400,2961009830,2840,2840,2840,2840,0
20240327,160300,2961009830,2840,2840,2840,2840,0
20240327,160200,2961009830,2840,2840,2840,2840,0
20240327,160100,2961009830,2840,2840,2840,2840,0
20240327,160000,2961009830,2840,2840,2840,2840,0
20240327,155900,2961009830,2840,2840,2840,2840,0
20240327,155800,2961009830,2840,2840,2840,2840,0
20240327,155700,2961009830,2840,2840,2840,2840,0
20240327,155600,2961009830,2840,2840,2840,2840,0
20240327,155500,2961009830,2840,2840,2840,2840,0
20240327,155400,2961009830,2840,2840,2840,2840,26388
20240327,155300,2961009830,2840,2840,2840,2840,0
20240327,155200,2961009830,2840,2840,2840,2840,0
20240327,155100,2961009830,2840,2840,2840,2840,0
20240327,155000,2961009830,2840,2840,2840,2840,0
20240327,154900,2961009830,2840,2840,2840,2840,0
20240327,154800,2961009830,2840,2840,2840,2840,0
20240327,154700,2961009830,2840,2840,2840,2840,0
20240327,154600,2961009830,2840,2840,2840,2840,0
20240327,154500,2961009830,2840,2840,2840,2840,0
20240327,154400,2961009830,2840,2840,2840,2840,0
20240327,154300,2961009830,2840,2840,2840,2840,0
20240327,154200,2961009830,2840,2840,2840,2840,0
20240327,154100,2961009830,2840,2840,2840,2840,0
20240327,154000,2961009830,2840,2840,2840,2840,0
20240327,153900,2961009830,2840,2840,2840,2840,0
20240327,153800,2961009830,2840,2840,2840,2840,0
20240327,153700,2961009830,2840,2840,2840,2840,0
20240327,153600,2961009830,2840,2840,2840,2840,0
20240327,153500,2961009830,2840,2840,2840,2840,0
20240327,153400,2961009830,2840,2840,2840,2840,0
20240327,153300,2961009830,2840,2840,2840,2840,0
20240327,153200,2961009830,2840,2840,2840,2840,0
20240327,153100,2961009830,2840,2840,2840,2840,0
20240327,153000,2961009830,2840,2840,2840,2840,26388
20240327,152900,2886067910,2850,2850,2850,2850,0
20240327,152800,2886067910,2850,2850,2850,2850,0
20240327,152700,2886067910,2850,2850,2850,2850,0
20240327,152600,2886067910,2850,2850,2850,2850,0
20240327,152500,2886067910,2850,2850,2850,2850,0
20240327,152400,2886067910,2850,2850,2850,2850,0
20240327,152300,2886067910,2850,2850,2850,2850,0
20240327,152200,2886067910,2850,2850,2850,2850,0
20240327,152100,2886067910,2850,2850,2850,2850,0
20240327,152000,2886067910,2850,2850,2850,2850,0
20240327,151900,2886067910,2850,2850,2855,2845,27077
20240327,151800,2808988540,2855,2855,2855,2850,47
20240327,151700,2808854360,2860,2850,2860,2850,800
20240327,151600,2806572280,2850,2850,2850,2850,1513
20240327,151500,2802260230,2850,2845,2855,2845,6075
20240327,151400,2784958155,2845,2845,2845,2845,109
20240327,151300,2784648050,2845,2850,2850,2845,120
20240327,151200,2784306600,2845,2845,2850,2845,1748
20240327,151100,2779333535,2845,2850,2850,2845,2174
20240327,151000,2773141490,2845,2850,2850,2845,664
20240327,150900,2771250090,2850,2855,2855,2850,6676
20240327,150800,2752223265,2850,2855,2855,2850,2652
20240327,150700,2744665015,2855,2855,2855,2855,200
20240327,150600,2744094015,2850,2855,2855,2850,13601
20240327,150500,2705319145,2855,2860,2860,2855,928
20240327,150400,2702669315,2860,2860,2860,2855,255
20240327,150300,2701941090,2860,2860,2860,2860,406
20240327,150200,2700779930,2860,2860,2860,2860,64
20240327,150100,2700596890,2860,2860,2860,2855,565
20240327,150000,2698983490,2855,2855,2860,2855,1728
20240327,145900,2694049325,2855,2855,2860,2855,850
20240327,145800,2691621450,2855,2865,2865,2855,3016
20240327,145700,2682995340,2865,2855,2865,2855,1050
20240327,145600,2679992225,2860,2860,2860,2860,304
20240327,145500,2679122785,2860,2860,2860,2855,857
20240327,145400,2676674140,2860,2860,2860,2855,203
20240327,145300,2676093820,2860,2860,2860,2855,283
20240327,145200,2675284530,2860,2860,2860,2860,492
20240327,145100,2673877410,2860,2860,2860,2860,1
20240327,145000,2673874550,2855,2855,2855,2855,1800
20240327,144900,2668735550,2850,2850,2850,2850,6866
20240327,144800,2649167450,2860,2860,2860,2860,1
20240327,144700,2649164590,2850,2865,2865,2850,2622
20240327,144600,2641667635,2860,2855,2865,2855,647
20240327,144500,2639818165,2860,2860,2865,2860,258
20240327,144400,2639080280,2860,2855,2865,2855,12877
20240327,144300,2602268320,2855,2850,2855,2850,47
20240327,144200,2602134310,2855,2855,2855,2855,1110
20240327,144100,2598965260,2855,2855,2855,2855,120
20240327,144000,2598622660,2855,2855,2855,2855,4
20240327,143900,2598611240,2850,2855,2855,2850,950
20240327,143800,2595902490,2855,2855,2855,2855,200
20240327,143700,2595331490,2855,2855,2855,2855,284
20240327,143600,2594520670,2855,2855,2855,2855,409
20240327,143500,2593352975,2850,2855,2855,2850,1532
20240327,143400,2588979255,2855,2850,2855,2850,1023
20240327,143300,2586063690,2850,2850,2850,2850,199
20240327,143200,2585496540,2850,2850,2850,2850,521
20240327,143100,2584011690,2845,2845,2850,2845,1457
20240327,143000,2579866475,2845,2845,2845,2845,2898
20240327,142900,2571621665,2845,2845,2845,2845,200
20240327,142800,2571052665,2845,2845,2845,2845,123
20240327,142700,2570702730,2845,2850,2850,2845,26
20240327,142600,2570628635,2850,2845,2850,2845,2252
20240327,142500,2564221685,2850,2850,2850,2850,26
20240327,142400,2564147585,2845,2845,2845,2845,540
20240327,142300,2562611285,2845,2845,2845,2845,6229
20240327,142200,2544889780,2845,2850,2850,2845,507
20240327,142100,2543447330,2850,2845,2850,2845,760
20240327,142000,2541284880,2850,2845,2850,2845,295
20240327,141900,2540445500,2845,2845,2845,2845,100
20240327,141800,2540161000,2845,2845,2850,2840,745
20240327,141700,2538041725,2850,2845,2850,2845,3892
20240327,141600,2526968635,2845,2845,2845,2845,1059
20240327,141500,2523955780,2845,2845,2845,2845,258
20240327,141400,2523221770,2845,2845,2845,2845,70
20240327,141300,2523022620,2845,2845,2845,2840,679
20240327,141200,2521094065,2845,2845,2845,2845,1600
20240327,141100,2516542065,2845,2845,2845,2845,86
20240327,141000,2516297395,2845,2840,2845,2840,2044
20240327,140900,2510492215,2845,2845,2845,2840,1515
20240327,140800,2506188995,2845,2845,2845,2840,1253
20240327,140700,2502624290,2845,2845,2845,2845,784
20240327,140600,2500393810,2845,2845,2845,2845,3000
20240327,140500,2491858810,2845,2845,2845,2845,266
20240327,140400,2491102040,2845,2845,2845,2840,4621
20240327,140300,2477972885,2845,2840,2845,2840,2128
20240327,140200,2471925875,2840,2840,2840,2840,150
20240327,140100,2471499875,2845,2845,2845,2845,1027
20240327,140000,2468578060,2845,2845,2845,2845,100
20240327,135900,2468293560,2845,2840,2845,2840,118
20240327,135800,2467957950,2845,2845,2845,2845,18
20240327,135700,2467906740,2845,2845,2845,2840,1826
20240327,135600,2462720630,2840,2850,2850,2840,1228
20240327,135500,2459230515,2850,2850,2850,2850,0
20240327,135400,2459230515,2850,2845,2850,2840,283
20240327,135300,2458426660,2850,2850,2850,2840,444
20240327,135200,2457163260,2850,2840,2850,2840,9067
20240327,135100,2431412960,2840,2850,2850,2840,1088
20240327,135000,2428320260,2850,2845,2850,2840,512
20240327,134900,2426865465,2845,2845,2850,2845,185
20240327,134800,2426339090,2850,2850,2850,2850,320
20240327,134700,2425427090,2845,2850,2850,2840,4870
20240327,134600,2411586110,2845,2845,2850,2840,9101
20240327,134500,2385723960,2850,2850,2850,2845,2075
20240327,134400,2379819665,2845,2845,2850,2845,2532
20240327,134300,2372616075,2845,2845,2850,2845,479
20240327,134200,2371253270,2845,2845,2845,2845,123
20240327,134100,2370903335,2840,2850,2850,2840,2034
20240327,134000,2365126625,2840,2860,2860,2840,14530
20240327,133900,2323832850,2845,2860,2860,2845,1441
20240327,133800,2319729540,2860,2855,2860,2855,2562
20240327,133700,2312414215,2855,2860,2860,2855,8
20240327,133600,2312391345,2855,2855,2855,2855,683
20240327,133500,2310441380,2855,2855,2855,2855,262
20240327,133400,2309693370,2855,2855,2855,2855,35
20240327,133300,2309593445,2855,2860,2860,2850,60
20240327,133200,2309422145,2850,2860,2860,2850,71
20240327,133100,2309219535,2860,2855,2860,2855,628
20240327,133000,2307426020,2855,2855,2855,2855,272
20240327,132900,2306649460,2855,2850,2855,2850,12
20240327,132800,2306615210,2850,2845,2850,2845,84
20240327,132700,2306375845,2845,2845,2845,2845,1609
20240327,132600,2301798240,2845,2845,2850,2845,742
20240327,132500,2299687150,2850,2845,2850,2845,297
20240327,132400,2298841935,2850,2850,2850,2850,700
20240327,132300,2296846935,2845,2845,2845,2845,292
20240327,132200,2296016195,2845,2845,2850,2845,687
20240327,132100,2294061670,2850,2850,2850,2845,639
20240327,132000,2292240590,2850,2850,2850,2850,38
20240327,131900,2292132290,2850,2850,2850,2850,26
20240327,131800,2292058190,2845,2850,2850,2845,1340
20240327,131700,2288245790,2845,2845,2845,2845,2130
20240327,131600,2282185940,2845,2845,2845,2845,1849
20240327,131500,2276925535,2845,2845,2845,2845,439
20240327,131400,2275676580,2850,2845,2850,2845,611
20240327,131300,2273938035,2845,2850,2850,2845,3691
20240327,131200,2263420345,2845,2845,2845,2845,0
20240327,131100,2263420345,2845,2845,2845,2845,1153
20240327,131000,2260140060,2850,2845,2850,2845,350
20240327,130900,2259143560,2850,2850,2850,2850,110
20240327,130800,2258830060,2855,2850,2855,2845,823
20240327,130700,2256485990,2855,2855,2855,2855,0
20240327,130600,2256485990,2855,2855,2855,2855,714
20240327,130500,2254447520,2855,2850,2855,2850,70
20240327,130400,2254248010,2855,2845,2855,2845,12
20240327,130300,2254213810,2845,2850,2850,2845,3144
20240327,130200,2245263870,2855,2850,2855,2850,46
20240327,130100,2245132705,2850,2850,2850,2850,160
20240327,130000,2244676705,2850,2850,2850,2850,500
20240327,125900,2243251705,2850,2850,2850,2850,519
20240327,125800,2241772555,2850,2850,2850,2850,59
20240327,125700,2241604405,2845,2850,2850,2845,926
20240327,125600,2238967805,2850,2855,2855,2850,3813
20240327,125500,2228098990,2855,2855,2855,2855,0
20240327,125400,2228098990,2855,2855,2855,2855,100
20240327,125300,2227813490,2855,2850,2855,2850,512
20240327,125200,2226354275,2850,2850,2850,2850,256
20240327,125100,2225624675,2850,2845,2850,2845,136
20240327,125000,2225237245,2850,2850,2850,2850,238
20240327,124900,2224558945,2845,2845,2845,2845,1169
20240327,124800,2221233140,2845,2845,2845,2845,5
20240327,124700,2221218915,2845,2845,2845,2845,9102
20240327,124600,2195323725,2845,2845,2845,2845,5605
20240327,124500,2179377500,2845,2850,2850,2845,146
20240327,124400,2178961940,2850,2850,2850,2850,112
20240327,124300,2178642740,2845,2845,2845,2845,536
20240327,124200,2177117820,2845,2845,2845,2845,2
20240327,124100,2177112130,2845,2845,2845,2845,3849
20240327,124000,2166161725,2850,2850,2850,2850,0
20240327,123900,2166161725,2850,2845,2850,2845,105
20240327,123800,2165862985,2845,2850,2850,2845,107
20240327,123700,2165558070,2850,2850,2850,2850,595
20240327,123600,2163862320,2850,2850,2850,2850,1258
20240327,123500,2160277020,2855,2850,2855,2850,465
20240327,123400,2158951750,2850,2850,2850,2845,1054
20240327,123300,2155947860,2850,2850,2850,2850,343
20240327,123200,2154970310,2850,2850,2850,2850,2043
20240327,123100,2149147760,2850,2850,2850,2850,44
20240327,123000,2149022360,2845,2850,2850,2845,1257
20240327,122900,2145442235,2850,2850,2850,2845,238
20240327,122800,2144764760,2850,2845,2850,2845,1518
20240327,122700,2140443470,2850,2850,2850,2850,12
20240327,122600,2140409270,2850,2850,2850,2845,46
20240327,122500,2140278270,2850,2850,2850,2845,196
20240327,122400,2139719870,2850,2850,2855,2845,1283
20240327,122300,2136067415,2850,2850,2850,2845,313
20240327,122200,2135176640,2855,2855,2855,2855,1
20240327,122100,2135173785,2845,2845,2845,2845,151
20240327,122000,2134744190,2845,2855,2860,2845,6014
20240327,121900,2117608230,2855,2855,2860,2855,268
20240327,121800,2116842365,2850,2855,2855,2850,129
20240327,121700,2116474075,2855,2855,2855,2855,37
20240327,121600,2116368440,2855,2855,2855,2855,6
20240327,121500,2116351310,2855,2860,2860,2855,485
20240327,121400,2114965470,2855,2855,2855,2855,262
20240327,121300,2114217460,2855,2855,2855,2855,27
20240327,121200,2114140375,2850,2855,2855,2850,268
20240327,121100,2113376550,2855,2855,2855,2855,226
20240327,121000,2112731320,2850,2855,2855,2850,824
20240327,120900,2110378925,2855,2850,2855,2850,1283
20240327,120800,2106716320,2850,2845,2850,2845,101
20240327,120700,2106428970,2845,2845,2850,2845,990
20240327,120600,2103612410,2850,2850,2850,2850,293
20240327,120500,2102777360,2850,2850,2850,2845,893
20240327,120400,2100234275,2850,2845,2850,2845,609
20240327,120300,2098501645,2850,2850,2850,2850,224
20240327,120200,2097863245,2845,2845,2850,2840,2254
20240327,120100,2091457615,2845,2850,2850,2845,2901
20240327,120000,2083204265,2850,2850,2850,2845,9
20240327,115900,2083178640,2845,2850,2850,2845,1095
20240327,115800,2080063165,2845,2850,2850,2845,52
20240327,115700,2079915145,2845,2845,2845,2845,4902
20240327,115600,2065968955,2850,2845,2850,2845,7
20240327,115500,2065949030,2850,2845,2850,2845,2186
20240327,115400,2059729845,2850,2850,2850,2850,63
20240327,115300,2059550295,2850,2850,2850,2850,139
20240327,115200,2059154145,2850,2850,2850,2850,1289
20240327,115100,2055480495,2850,2850,2850,2850,1356
20240327,115000,2051615895,2850,2845,2855,2845,381
20240327,114900,2050531235,2845,2850,2855,2845,6527
20240327,114800,2031934635,2850,2850,2850,2850,0
20240327,114700,2031934635,2850,2855,2855,2850,2550
20240327,114600,2024655385,2855,2850,2855,2850,1020
20240327,114500,2021748285,2850,2850,2855,2850,288
20240327,114400,2020927385,2855,2855,2855,2850,221
20240327,114300,2020296935,2855,2855,2855,2855,3914
20240327,114200,2009122465,2855,2850,2855,2850,1111
20240327,114100,2005952835,2850,2850,2850,2850,409
20240327,114000,2004787185,2850,2850,2855,2850,1144
20240327,113900,2001526155,2850,2855,2855,2850,851
20240327,113800,1999098055,2855,2850,2855,2850,41
20240327,113700,1998981200,2850,2860,2860,2850,2664
20240327,113600,1991385480,2860,2860,2860,2860,332
20240327,113500,1990435960,2860,2860,2860,2860,375
20240327,113400,1989363460,2855,2860,2860,2855,190
20240327,113300,1988820910,2855,2855,2860,2855,640
20240327,113200,1986993700,2855,2855,2855,2855,887
20240327,113100,1984461315,2855,2855,2860,2855,2334
20240327,113000,1977797680,2855,2860,2860,2855,461
20240327,112900,1976479605,2860,2855,2860,2855,529
20240327,112800,1974967710,2855,2855,2855,2855,610
20240327,112700,1973226160,2855,2850,2855,2850,2940
20240327,112600,1964832565,2850,2845,2850,2845,537
20240327,112500,1963302300,2850,2850,2855,2845,5644
20240327,112400,1947231330,2850,2845,2850,2845,1313
20240327,112300,1943491645,2845,2845,2850,2845,1439
20240327,112200,1939392355,2850,2845,2850,2845,2089
20240327,112100,1933449120,2845,2845,2845,2845,5774
20240327,112000,1917022090,2845,2845,2850,2840,3232
20240327,111900,1907828955,2850,2850,2850,2850,338
20240327,111800,1906865655,2850,2845,2850,2845,1973
20240327,111700,1901251970,2845,2850,2850,2845,8994
20240327,111600,1875631870,2850,2845,2855,2845,3556
20240327,111500,1865497250,2850,2855,2855,2850,1703
20240327,111400,1860643655,2855,2845,2855,2845,1287
20240327,111300,1856982120,2840,2845,2855,2835,948
20240327,111200,1854288570,2835,2840,2840,2830,9709
20240327,111100,1826747525,2835,2845,2845,2835,13372
20240327,111000,1788775180,2845,2865,2875,2845,88337
20240327,110900,1536472480,2865,2875,2875,2865,5043
20240327,110800,1522008890,2870,2870,2875,2870,2870
20240327,110700,1513771855,2865,2870,2870,2865,6992
20240327,110600,1493727750,2870,2870,2870,2865,9754
20240327,110500,1465746875,2880,2870,2880,2870,1444
20240327,110400,1461598475,2870,2880,2880,2870,18803
20240327,110300,1407612745,2880,2875,2880,2875,763
20240327,110200,1405418615,2870,2875,2875,2870,2064
20240327,110100,1399486265,2875,2875,2880,2875,1430
20240327,110000,1395371505,2875,2895,2895,2875,11866
20240327,105900,1361209640,2880,2885,2895,2880,1889
20240327,105800,1355755890,2885,2885,2885,2880,1970
20240327,105700,1350079390,2885,2885,2885,2880,2037
20240327,105600,1344202960,2880,2875,2880,2875,1442
20240327,105500,1340054830,2875,2880,2880,2875,2610
20240327,105400,1332543030,2880,2880,2880,2880,57
20240327,105300,1332378870,2875,2875,2880,2875,2528
20240327,105200,1325110845,2875,2875,2880,2870,2191
20240327,105100,1318806745,2880,2880,2885,2875,1493
20240327,105000,1314506985,2880,2885,2885,2870,7207
20240327,104900,1293768030,2880,2890,2890,2880,2266
20240327,104800,1287238480,2890,2880,2890,2875,3315
20240327,104700,1277696760,2880,2875,2880,2875,4322
20240327,104600,1265268800,2880,2885,2885,2875,11833
20240327,104500,1231213115,2885,2885,2885,2885,1997
20240327,104400,1225451770,2885,2885,2890,2880,4803
20240327,104300,1211576560,2890,2890,2890,2880,3099
20240327,104200,1202631445,2890,2890,2895,2890,1175
20240327,104100,1199235095,2885,2895,2895,2885,4184
20240327,104000,1187141685,2895,2915,2915,2880,49642
20240327,103900,1043674910,2905,2905,2915,2905,244
20240327,103800,1042965460,2915,2900,2915,2900,1016
20240327,103700,1040018820,2900,2905,2910,2900,24729
20240327,103600,968235840,2905,2910,2910,2905,1293
20240327,103500,964473760,2910,2920,2920,2905,34726
20240327,103400,863567405,2910,2915,2920,2910,3824
20240327,103300,852438705,2910,2920,2920,2910,19442
20240327,103200,795792405,2925,2920,2925,2915,6001
20240327,103100,778284655,2920,2920,2920,2915,277
20240327,103000,777475955,2915,2925,2925,2915,5050
20240327,102900,762736365,2920,2920,2925,2920,7006
20240327,102800,742265200,2925,2925,2925,2925,5173
20240327,102700,727134175,2925,2930,2930,2925,740
20240327,102600,724968330,2925,2930,2930,2925,919
20240327,102500,722277710,2935,2935,2935,2935,5
20240327,102400,722263035,2930,2930,2930,2930,340
20240327,102300,721266835,2930,2930,2930,2930,0
20240327,102200,721266835,2930,2930,2930,2930,5400
20240327,102100,705444835,2925,2925,2925,2925,12
20240327,102000,705409735,2925,2940,2940,2925,2002
20240327,101900,699553850,2925,2940,2940,2925,670
20240327,101800,697591150,2930,2925,2930,2925,3675
20240327,101700,686826050,2925,2925,2925,2925,404
20240327,101600,685644350,2925,2925,2925,2925,1486
20240327,101500,681297800,2925,2925,2925,2925,27
20240327,101400,681218825,2920,2920,2920,2920,2343
20240327,101300,674377265,2920,2930,2930,2920,5365
20240327,101200,658697435,2930,2940,2940,2930,1411
20240327,101100,654563195,2930,2930,2930,2930,433
20240327,101000,653294505,2930,2945,2945,2930,393
20240327,100900,652142160,2930,2930,2930,2930,2970
20240327,100800,643440060,2925,2925,2925,2925,317
20240327,100700,642512835,2925,2920,2925,2920,2855
20240327,100600,634174335,2925,2930,2930,2925,3
20240327,100500,634165550,2930,2935,2935,2925,6913
20240327,100400,613925225,2935,2945,2945,2935,327
20240327,100300,612964470,2945,2940,2945,2940,1003
20240327,100200,610014885,2940,2940,2940,2940,5
20240327,100100,610000185,2935,2935,2935,2935,144
20240327,100000,609577545,2940,2945,2945,2935,3204
20240327,095900,600162610,2945,2945,2945,2945,224
20240327,095800,599502930,2940,2940,2950,2940,2194
20240327,095700,593045295,2940,2935,2940,2935,1504
20240327,095600,588625500,2940,2940,2940,2935,360
20240327,095500,587567295,2940,2940,2940,2940,144
20240327,095400,587143935,2940,2945,2945,2940,5
20240327,095300,587129225,2945,2940,2945,2940,2512
20240327,095200,579743900,2935,2940,2940,2935,1287
20240327,095100,575961505,2935,2935,2935,2935,218
20240327,095000,575321675,2935,2930,2935,2930,86
20240327,094900,575069605,2935,2935,2935,2935,54
20240327,094800,574911115,2930,2925,2930,2925,18
20240327,094700,574858400,2925,2930,2930,2925,531
20240327,094600,573305120,2930,2930,2930,2925,366
20240327,094500,572233570,2930,2925,2930,2925,331
20240327,094400,571265385,2925,2920,2925,2920,2278
20240327,094300,564602470,2920,2920,2920,2920,25
20240327,094200,564529470,2920,2925,2925,2920,5621
20240327,094100,548098125,2930,2930,2930,2925,2833
20240327,094000,539801570,2930,2930,2930,2920,1102
20240327,093900,536581205,2920,2925,2930,2920,3120
20240327,093800,527465275,2930,2920,2930,2915,1221
20240327,093700,523901355,2915,2925,2925,2915,5571
20240327,093600,507631445,2920,2925,2930,2920,696
20240327,093500,505598615,2925,2920,2925,2920,433
20240327,093400,504333555,2920,2930,2930,2920,9381
20240327,093300,476907725,2935,2925,2935,2925,2932
20240327,093200,468331105,2935,2935,2935,2930,7431
20240327,093100,446528100,2935,2945,2945,2935,154
20240327,093000,446075195,2945,2945,2945,2935,82
20240327,092900,445834205,2935,2940,2945,2935,632
20240327,092800,443975475,2945,2945,2945,2945,201
20240327,092700,443383530,2945,2945,2945,2930,519
20240327,092600,441861330,2930,2945,2945,2930,83
20240327,092500,441616955,2945,2940,2945,2930,735
20240327,092400,439461080,2940,2945,2945,2940,2835
20240327,092300,431126175,2945,2930,2945,2930,1001
20240327,092200,428193230,2930,2940,2945,2930,3396
20240327,092100,418229660,2940,2940,2945,2930,1876
20240327,092000,412717025,2935,2940,2940,2935,3952
20240327,091900,401116905,2945,2930,2945,2930,3721
20240327,091800,390199375,2935,2935,2940,2930,2276
20240327,091700,383510685,2925,2925,2925,2925,1010
20240327,091600,380556435,2940,2920,2940,2920,870
20240327,091500,378009180,2920,2920,2930,2920,13528
20240327,091400,338495720,2920,2925,2930,2920,5158
20240327,091300,323408820,2925,2925,2925,2925,2795
20240327,091200,315233445,2930,2940,2940,2930,10983
20240327,091100,283030820,2945,2945,2950,2940,6030
20240327,091000,265276400,2950,2955,2955,2950,112
20240327,090900,264945490,2955,2945,2960,2940,2108
20240327,090800,258733690,2945,2940,2945,2930,17591
20240327,090700,207095550,2940,2935,2940,2930,6608
20240327,090600,187693465,2940,2945,2945,2935,4111
20240327,090500,175602250,2945,2930,2950,2930,12209
20240327,090400,139762745,2930,2960,2960,2930,8469
20240327,090300,114846530,2965,2960,2980,2960,4758
20240327,090200,100710485,2970,2935,2970,2935,12450
20240327,090100,63856530,2935,2950,2960,2930,8215
20240327,090000,39731505,2950,2960,2960,2945,12353