stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,191600,4152698290,8980,8980,8980,8980,7897
20240327,191500,4152698290,8980,8980,8980,8980,0
20240327,191400,4152698290,8980,8980,8980,8980,0
20240327,191300,4152698290,8980,8980,8980,8980,0
20240327,191200,4152698290,8980,8980,8980,8980,0
20240327,191100,4152698290,8980,8980,8980,8980,0
20240327,191000,4152698290,8980,8980,8980,8980,0
20240327,190900,4152698290,8980,8980,8980,8980,0
20240327,190800,4152698290,8980,8980,8980,8980,0
20240327,190700,4152698290,8980,8980,8980,8980,0
20240327,190600,4152698290,8980,8980,8980,8980,0
20240327,190500,4152698290,8980,8980,8980,8980,0
20240327,190400,4152698290,8980,8980,8980,8980,0
20240327,190300,4152698290,8980,8980,8980,8980,0
20240327,190200,4152698290,8980,8980,8980,8980,0
20240327,190100,4152698290,8980,8980,8980,8980,0
20240327,190000,4152698290,8980,8980,8980,8980,0
20240327,185900,4152698290,8980,8980,8980,8980,0
20240327,185800,4152698290,8980,8980,8980,8980,0
20240327,185700,4152698290,8980,8980,8980,8980,0
20240327,185600,4152698290,8980,8980,8980,8980,0
20240327,185500,4152698290,8980,8980,8980,8980,0
20240327,185400,4152698290,8980,8980,8980,8980,0
20240327,185300,4152698290,8980,8980,8980,8980,0
20240327,185200,4152698290,8980,8980,8980,8980,0
20240327,185100,4152698290,8980,8980,8980,8980,0
20240327,185000,4152698290,8980,8980,8980,8980,0
20240327,184900,4152698290,8980,8980,8980,8980,0
20240327,184800,4152698290,8980,8980,8980,8980,0
20240327,184700,4152698290,8980,8980,8980,8980,0
20240327,184600,4152698290,8980,8980,8980,8980,7897
20240327,184500,4152698290,8980,8980,8980,8980,0
20240327,184400,4152698290,8980,8980,8980,8980,0
20240327,184300,4152698290,8980,8980,8980,8980,0
20240327,184200,4152698290,8980,8980,8980,8980,0
20240327,184100,4152698290,8980,8980,8980,8980,0
20240327,184000,4152698290,8980,8980,8980,8980,0
20240327,183900,4152698290,8980,8980,8980,8980,0
20240327,183800,4152698290,8980,8980,8980,8980,0
20240327,183700,4152698290,8980,8980,8980,8980,0
20240327,183600,4152698290,8980,8980,8980,8980,0
20240327,183500,4152698290,8980,8980,8980,8980,0
20240327,183400,4152698290,8980,8980,8980,8980,0
20240327,183300,4152698290,8980,8980,8980,8980,0
20240327,183200,4152698290,8980,8980,8980,8980,0
20240327,183100,4152698290,8980,8980,8980,8980,0
20240327,183000,4152698290,8980,8980,8980,8980,0
20240327,182900,4152698290,8980,8980,8980,8980,0
20240327,182800,4152698290,8980,8980,8980,8980,0
20240327,182700,4152698290,8980,8980,8980,8980,0
20240327,182600,4152698290,8980,8980,8980,8980,0
20240327,182500,4152698290,8980,8980,8980,8980,0
20240327,182400,4152698290,8980,8980,8980,8980,0
20240327,182300,4152698290,8980,8980,8980,8980,0
20240327,182200,4152698290,8980,8980,8980,8980,0
20240327,182100,4152698290,8980,8980,8980,8980,0
20240327,182000,4152698290,8980,8980,8980,8980,0
20240327,181900,4152698290,8980,8980,8980,8980,0
20240327,181800,4152698290,8980,8980,8980,8980,0
20240327,181700,4152698290,8980,8980,8980,8980,0
20240327,181600,4152698290,8980,8980,8980,8980,7897
20240327,181500,4152698290,8980,8980,8980,8980,0
20240327,181400,4152698290,8980,8980,8980,8980,0
20240327,181300,4152698290,8980,8980,8980,8980,0
20240327,181200,4152698290,8980,8980,8980,8980,0
20240327,181100,4152698290,8980,8980,8980,8980,0
20240327,181000,4152698290,8980,8980,8980,8980,0
20240327,180900,4152698290,8980,8980,8980,8980,0
20240327,180800,4152698290,8980,8980,8980,8980,0
20240327,180700,4152698290,8980,8980,8980,8980,0
20240327,180600,4152698290,8980,8980,8980,8980,0
20240327,180500,4152698290,8980,8980,8980,8980,0
20240327,180400,4152698290,8980,8980,8980,8980,0
20240327,180300,4152698290,8980,8980,8980,8980,0
20240327,180200,4152698290,8980,8980,8980,8980,0
20240327,180100,4152698290,8980,8980,8980,8980,0
20240327,180000,4152698290,8980,8980,8980,8980,0
20240327,175900,4152698290,8980,8980,8980,8980,0
20240327,175800,4152698290,8980,8980,8980,8980,0
20240327,175700,4152698290,8980,8980,8980,8980,0
20240327,175600,4152698290,8980,8980,8980,8980,0
20240327,175500,4152698290,8980,8980,8980,8980,0
20240327,175400,4152698290,8980,8980,8980,8980,0
20240327,175300,4152698290,8980,8980,8980,8980,0
20240327,175200,4152698290,8980,8980,8980,8980,0
20240327,175100,4152698290,8980,8980,8980,8980,0
20240327,175000,4152698290,8980,8980,8980,8980,0
20240327,174900,4152698290,8980,8980,8980,8980,0
20240327,174800,4152698290,8980,8980,8980,8980,0
20240327,174700,4152698290,8980,8980,8980,8980,0
20240327,174600,4152698290,8980,8980,8980,8980,7897
20240327,174500,4152698290,8980,8980,8980,8980,0
20240327,174400,4152698290,8980,8980,8980,8980,0
20240327,174300,4152698290,8980,8980,8980,8980,0
20240327,174200,4152698290,8980,8980,8980,8980,0
20240327,174100,4152698290,8980,8980,8980,8980,0
20240327,174000,4152698290,8980,8980,8980,8980,0
20240327,173900,4152698290,8980,8980,8980,8980,0
20240327,173800,4152698290,8980,8980,8980,8980,0
20240327,173700,4152698290,8980,8980,8980,8980,0
20240327,173600,4152698290,8980,8980,8980,8980,0
20240327,173500,4152698290,8980,8980,8980,8980,0
20240327,173400,4152698290,8980,8980,8980,8980,0
20240327,173300,4152698290,8980,8980,8980,8980,0
20240327,173200,4152698290,8980,8980,8980,8980,0
20240327,173100,4152698290,8980,8980,8980,8980,0
20240327,173000,4152698290,8980,8980,8980,8980,0
20240327,172900,4152698290,8980,8980,8980,8980,0
20240327,172800,4152698290,8980,8980,8980,8980,0
20240327,172700,4152698290,8980,8980,8980,8980,0
20240327,172600,4152698290,8980,8980,8980,8980,0
20240327,172500,4152698290,8980,8980,8980,8980,0
20240327,172400,4152698290,8980,8980,8980,8980,0
20240327,172300,4152698290,8980,8980,8980,8980,0
20240327,172200,4152698290,8980,8980,8980,8980,0
20240327,172100,4152698290,8980,8980,8980,8980,0
20240327,172000,4152698290,8980,8980,8980,8980,0
20240327,171900,4152698290,8980,8980,8980,8980,0
20240327,171800,4152698290,8980,8980,8980,8980,0
20240327,171700,4152698290,8980,8980,8980,8980,0
20240327,171600,4152698290,8980,8980,8980,8980,7897
20240327,171500,4152698290,8980,8980,8980,8980,0
20240327,171400,4152698290,8980,8980,8980,8980,0
20240327,171300,4152698290,8980,8980,8980,8980,0
20240327,171200,4152698290,8980,8980,8980,8980,0
20240327,171100,4152698290,8980,8980,8980,8980,0
20240327,171000,4152698290,8980,8980,8980,8980,0
20240327,170900,4152698290,8980,8980,8980,8980,0
20240327,170800,4152698290,8980,8980,8980,8980,0
20240327,170700,4152698290,8980,8980,8980,8980,0
20240327,170600,4152698290,8980,8980,8980,8980,0
20240327,170500,4152698290,8980,8980,8980,8980,0
20240327,170400,4152698290,8980,8980,8980,8980,0
20240327,170300,4152698290,8980,8980,8980,8980,0
20240327,170200,4152698290,8980,8980,8980,8980,0
20240327,170100,4152698290,8980,8980,8980,8980,0
20240327,170000,4152698290,8980,8980,8980,8980,0
20240327,165900,4152698290,8980,8980,8980,8980,0
20240327,165800,4152698290,8980,8980,8980,8980,0
20240327,165700,4152698290,8980,8980,8980,8980,0
20240327,165600,4152698290,8980,8980,8980,8980,0
20240327,165500,4152698290,8980,8980,8980,8980,0
20240327,165400,4152698290,8980,8980,8980,8980,0
20240327,165300,4152698290,8980,8980,8980,8980,0
20240327,165200,4152698290,8980,8980,8980,8980,0
20240327,165100,4152698290,8980,8980,8980,8980,0
20240327,165000,4152698290,8980,8980,8980,8980,0
20240327,164900,4152698290,8980,8980,8980,8980,0
20240327,164800,4152698290,8980,8980,8980,8980,0
20240327,164700,4152698290,8980,8980,8980,8980,0
20240327,164600,4152698290,8980,8980,8980,8980,7897
20240327,164500,4152698290,8980,8980,8980,8980,0
20240327,164400,4152698290,8980,8980,8980,8980,0
20240327,164300,4152698290,8980,8980,8980,8980,0
20240327,164200,4152698290,8980,8980,8980,8980,0
20240327,164100,4152698290,8980,8980,8980,8980,0
20240327,164000,4152698290,8980,8980,8980,8980,0
20240327,163900,4152698290,8980,8980,8980,8980,0
20240327,163800,4152698290,8980,8980,8980,8980,0
20240327,163700,4152698290,8980,8980,8980,8980,0
20240327,163600,4152698290,8980,8980,8980,8980,0
20240327,163500,4152698290,8980,8980,8980,8980,0
20240327,163400,4152698290,8980,8980,8980,8980,0
20240327,163300,4152698290,8980,8980,8980,8980,0
20240327,163200,4152698290,8980,8980,8980,8980,0
20240327,163100,4152698290,8980,8980,8980,8980,0
20240327,163000,4152698290,8980,8980,8980,8980,0
20240327,162900,4152698290,8980,8980,8980,8980,0
20240327,162800,4152698290,8980,8980,8980,8980,0
20240327,162700,4152698290,8980,8980,8980,8980,0
20240327,162600,4152698290,8980,8980,8980,8980,0
20240327,162500,4152698290,8980,8980,8980,8980,0
20240327,162400,4152698290,8980,8980,8980,8980,0
20240327,162300,4152698290,8980,8980,8980,8980,0
20240327,162200,4152698290,8980,8980,8980,8980,0
20240327,162100,4152698290,8980,8980,8980,8980,0
20240327,162000,4152698290,8980,8980,8980,8980,0
20240327,161900,4152698290,8980,8980,8980,8980,0
20240327,161800,4152698290,8980,8980,8980,8980,0
20240327,161700,4152698290,8980,8980,8980,8980,0
20240327,161600,4152698290,8980,8980,8980,8980,7897
20240327,161500,4152698290,8980,8980,8980,8980,0
20240327,161400,4152698290,8980,8980,8980,8980,0
20240327,161300,4152698290,8980,8980,8980,8980,0
20240327,161200,4152698290,8980,8980,8980,8980,0
20240327,161100,4152698290,8980,8980,8980,8980,0
20240327,161000,4152698290,8980,8980,8980,8980,0
20240327,160900,4152698290,8980,8980,8980,8980,0
20240327,160800,4152698290,8980,8980,8980,8980,0
20240327,160700,4152698290,8980,8980,8980,8980,0
20240327,160600,4152698290,8980,8980,8980,8980,0
20240327,160500,4152698290,8980,8980,8980,8980,0
20240327,160400,4152698290,8980,8980,8980,8980,0
20240327,160300,4152698290,8980,8980,8980,8980,0
20240327,160200,4152698290,8980,8980,8980,8980,0
20240327,160100,4152698290,8980,8980,8980,8980,0
20240327,160000,4152698290,8980,8980,8980,8980,0
20240327,155900,4152698290,8980,8980,8980,8980,0
20240327,155800,4152698290,8980,8980,8980,8980,0
20240327,155700,4152698290,8980,8980,8980,8980,0
20240327,155600,4152698290,8980,8980,8980,8980,0
20240327,155500,4152698290,8980,8980,8980,8980,0
20240327,155400,4152698290,8980,8980,8980,8980,0
20240327,155300,4152698290,8980,8980,8980,8980,0
20240327,155200,4152698290,8980,8980,8980,8980,0
20240327,155100,4152698290,8980,8980,8980,8980,0
20240327,155000,4152698290,8980,8980,8980,8980,0
20240327,154900,4152698290,8980,8980,8980,8980,0
20240327,154800,4152698290,8980,8980,8980,8980,0
20240327,154700,4152698290,8980,8980,8980,8980,0
20240327,154600,4152698290,8980,8980,8980,8980,7897
20240327,154500,4152698290,8980,8980,8980,8980,0
20240327,154400,4152698290,8980,8980,8980,8980,0
20240327,154300,4152698290,8980,8980,8980,8980,0
20240327,154200,4152698290,8980,8980,8980,8980,0
20240327,154100,4152698290,8980,8980,8980,8980,0
20240327,154000,4152698290,8980,8980,8980,8980,0
20240327,153900,4152698290,8980,8980,8980,8980,0
20240327,153800,4152698290,8980,8980,8980,8980,0
20240327,153700,4152698290,8980,8980,8980,8980,0
20240327,153600,4152698290,8980,8980,8980,8980,0
20240327,153500,4152698290,8980,8980,8980,8980,0
20240327,153400,4152698290,8980,8980,8980,8980,0
20240327,153300,4152698290,8980,8980,8980,8980,0
20240327,153200,4152698290,8980,8980,8980,8980,0
20240327,153100,4152698290,8980,8980,8980,8980,0
20240327,153000,4152698290,8980,8980,8980,8980,7897
20240327,152900,4081783230,8980,8980,8980,8980,0
20240327,152800,4081783230,8980,8980,8980,8980,0
20240327,152700,4081783230,8980,8980,8980,8980,0
20240327,152600,4081783230,8980,8980,8980,8980,0
20240327,152500,4081783230,8980,8980,8980,8980,0
20240327,152400,4081783230,8980,8980,8980,8980,0
20240327,152300,4081783230,8980,8980,8980,8980,0
20240327,152200,4081783230,8980,8980,8980,8980,0
20240327,152100,4081783230,8980,8980,8980,8980,0
20240327,152000,4081783230,8980,8980,8980,8980,0
20240327,151900,4081783230,8980,8970,8990,8970,1655
20240327,151800,4066921600,8970,8980,8980,8970,296
20240327,151700,4064265480,8980,8990,8990,8980,1201
20240327,151600,4053480430,8970,8980,8980,8970,586
20240327,151500,4048218960,8980,8980,8980,8980,208
20240327,151400,4046351120,8980,8970,8980,8970,221
20240327,151300,4044367210,8970,8970,8970,8960,5516
20240327,151200,3994893000,8980,8980,8980,8980,803
20240327,151100,3987682060,8970,8970,8980,8970,727
20240327,151000,3981160460,8970,8970,8990,8970,854
20240327,150900,3973499880,8970,8990,8990,8970,1206
20240327,150800,3962678750,8970,8990,9000,8970,323
20240327,150700,3959775610,8990,9000,9000,8970,5146
20240327,150600,3913595490,8980,8980,8990,8980,71
20240327,150500,3912957560,8980,8980,8990,8980,2168
20240327,150400,3893472940,8990,8980,8990,8980,1542
20240327,150300,3879621560,8980,8980,8980,8970,472
20240327,150200,3875383760,8980,8990,8990,8980,2540
20240327,150100,3852571280,8990,8980,8990,8980,810
20240327,150000,3845290500,8990,8980,8990,8980,97
20240327,145900,3844418480,8990,8980,8990,8980,493
20240327,145800,3839989480,8990,8990,8990,8980,48
20240327,145700,3839558280,8980,8990,8990,8980,863
20240327,145600,3831805510,8990,8990,8990,8990,27
20240327,145500,3831562780,8990,8980,8990,8980,193
20240327,145400,3829827720,8980,8980,8990,8970,900
20240327,145300,3821745620,8980,8970,8990,8970,974
20240327,145200,3813000090,8970,8980,8990,8970,767
20240327,145100,3806113440,8990,8980,8990,8970,596
20240327,145000,3800761550,8980,8980,8980,8970,204
20240327,144900,3798929740,8970,8980,8980,8960,773
20240327,144800,3792001560,8980,8980,8980,8970,1634
20240327,144700,3777344050,8980,8980,8980,8970,47
20240327,144600,3776922000,8970,8980,8980,8970,676
20240327,144500,3770858040,8980,8980,8980,8980,53
20240327,144400,3770382100,8980,8980,8980,8970,424
20240327,144300,3766575640,8970,8980,8980,8970,173
20240327,144200,3765023630,8980,8980,8980,8980,2059
20240327,144100,3746533810,8980,8990,8990,8980,147
20240327,144000,3745213290,8980,8990,8990,8980,403
20240327,143900,3741594320,8990,8990,8990,8990,90
20240327,143800,3740785220,8990,8980,8990,8980,702
20240327,143700,3734481250,8980,8980,8980,8980,3
20240327,143600,3734454310,8970,8980,8980,8970,2976
20240327,143500,3707748640,8980,8980,8980,8980,70
20240327,143400,3707120040,8980,8980,8980,8980,245
20240327,143300,3704919940,8980,8980,8980,8980,116
20240327,143200,3703878260,8980,8970,8980,8970,1872
20240327,143100,3687075150,8970,8970,8970,8970,1
20240327,143000,3687066180,8970,8980,8980,8970,748
20240327,142900,3680356060,8970,8990,8990,8970,1185
20240327,142800,3669719710,8990,8980,8990,8980,9
20240327,142700,3669638810,8980,8990,8990,8980,553
20240327,142600,3664672340,8980,8980,8990,8980,704
20240327,142500,3658350390,8980,8980,8980,8980,105
20240327,142400,3657407490,8980,8980,8980,8980,5
20240327,142300,3657362590,8980,8980,8980,8980,0
20240327,142200,3657362590,8980,8980,8980,8980,417
20240327,142100,3653617930,8980,8980,8980,8980,332
20240327,142000,3650636570,8980,8980,8980,8980,312
20240327,141900,3647834810,8980,8980,8980,8970,264
20240327,141800,3645464590,8980,8990,8990,8980,320
20240327,141700,3642589890,8990,8980,8990,8980,328
20240327,141600,3639644250,8980,8970,8980,8970,645
20240327,141500,3633856800,8970,8980,8980,8970,303
20240327,141400,3631138880,8970,8970,8970,8970,100
20240327,141300,3630241880,8970,8970,8970,8970,211
20240327,141200,3628349210,8970,8980,8980,8970,1895
20240327,141100,3611343710,8990,9000,9000,8990,486
20240327,141000,3606970880,9000,9000,9000,9000,20
20240327,140900,3606790880,9000,8980,9000,8980,570
20240327,140800,3601671430,8990,8990,8990,8980,620
20240327,140700,3596102510,8990,8990,8990,8980,218
20240327,140600,3594144690,8990,8990,8990,8980,475
20240327,140500,3589876740,8980,8990,8990,8980,417
20240327,140400,3586129910,8980,8980,8990,8980,667
20240327,140300,3580140010,8980,8980,8980,8980,27
20240327,140200,3579897550,8980,8980,8980,8980,41
20240327,140100,3579529370,8980,8980,8980,8980,307
20240327,140000,3576772510,8970,8980,8980,8970,64
20240327,135900,3576198240,8970,8970,8970,8970,221
20240327,135800,3574215870,8970,8970,8970,8960,1163
20240327,135700,3563794280,8960,8980,8980,8960,1102
20240327,135600,3553920230,8980,8970,8980,8960,1112
20240327,135500,3543949540,8970,8970,8970,8970,10
20240327,135400,3543859840,8990,8970,8990,8970,206
20240327,135300,3542009070,8960,8960,8970,8960,776
20240327,135200,3535055900,8980,8970,8980,8960,1434
20240327,135100,3522191360,8980,8980,8980,8970,1256
20240327,135000,3510924790,8980,8980,8980,8980,101
20240327,134900,3510017810,8980,8980,8980,8970,425
20240327,134800,3506204340,8980,8960,8980,8960,3
20240327,134700,3506177440,8960,8990,8990,8960,1992
20240327,134600,3488316770,8990,8990,9000,8970,2442
20240327,134500,3466399140,8990,8990,8990,8990,640
20240327,134400,3460645540,9000,8990,9000,8980,781
20240327,134300,3453629290,8990,8990,9000,8990,947
20240327,134200,3445115740,9000,9000,9000,9000,1
20240327,134100,3445106740,8980,8990,9000,8980,1621
20240327,134000,3430533960,8980,8980,8990,8980,140
20240327,133900,3429275900,8980,8980,8980,8980,20
20240327,133800,3429096300,8980,8980,8980,8980,0
20240327,133700,3429096300,8980,8980,8980,8980,12
20240327,133600,3428988540,8980,8990,8990,8980,228
20240327,133500,3426940820,8990,8980,8990,8980,153
20240327,133400,3425566850,8980,8990,8990,8970,751
20240327,133300,3418823610,8990,8980,8990,8980,93
20240327,133200,3417988420,8980,8980,8980,8980,261
20240327,133100,3415644640,8970,8980,8980,8970,418
20240327,133000,3411895160,8970,8980,8980,8970,265
20240327,132900,3409517830,8980,8980,8980,8980,346
20240327,132800,3406410750,8980,8970,8980,8970,496
20240327,132700,3401959900,8980,8980,8980,8970,541
20240327,132600,3397104900,8980,8980,8980,8980,159
20240327,132500,3395677080,8980,8970,8980,8970,83
20240327,132400,3394932240,8970,8960,8970,8960,1153
20240327,132300,3384599150,8970,8990,8990,8970,504
20240327,132200,3380075430,8990,8990,8990,8990,4
20240327,132100,3380039470,8980,8980,8980,8970,914
20240327,132000,3371837250,8980,8970,8980,8970,448
20240327,131900,3367817260,8980,8970,8980,8960,1081
20240327,131800,3358120670,8970,8970,8970,8970,554
20240327,131700,3353151290,8970,8970,8970,8960,656
20240327,131600,3347266980,8970,8970,8970,8970,558
20240327,131500,3342261720,8970,8960,8970,8960,1323
20240327,131400,3330399660,8960,8960,8960,8960,660
20240327,131300,3324486060,8960,8980,8980,8960,1045
20240327,131200,3315112410,8980,8980,8980,8980,77
20240327,131100,3314420950,8980,8980,8980,8970,163
20240327,131000,3312958470,8970,8980,8980,8970,297
20240327,130900,3310294300,8980,8980,8980,8980,280
20240327,130800,3307779900,8970,8980,8980,8970,798
20240327,130700,3300617790,8980,8980,8980,8980,56
20240327,130600,3300114910,8980,8980,8980,8970,141
20240327,130500,3298849870,8980,8970,8990,8970,274
20240327,130400,3296387540,8990,8980,8990,8970,477
20240327,130300,3292107870,8980,8980,8980,8970,803
20240327,130200,3284903990,8980,8980,8980,8980,1021
20240327,130100,3275735410,8980,8990,8990,8980,119
20240327,130000,3274666100,8990,8990,8990,8980,381
20240327,125900,3271244270,8990,8990,8990,8990,33
20240327,125800,3270947600,8990,8990,8990,8990,108
20240327,125700,3269976680,8990,8990,8990,8980,388
20240327,125600,3266489660,9000,9010,9010,8990,161
20240327,125500,3265040190,9000,9000,9000,9000,940
20240327,125400,3256580190,9000,9000,9000,8990,496
20240327,125300,3252116250,9000,9000,9000,9000,196
20240327,125200,3250352250,9000,9000,9000,9000,293
20240327,125100,3247715250,8990,9000,9000,8990,97
20240327,125000,3246842590,9000,9000,9000,9000,16
20240327,124900,3246698590,9000,9000,9010,9000,1299
20240327,124800,3235006980,9000,9000,9000,9000,20
20240327,124700,3234826980,9000,9000,9000,9000,52
20240327,124600,3234358980,8980,8990,9000,8980,3120
20240327,124500,3206299610,9000,8990,9000,8990,258
20240327,124400,3203980040,9000,8990,9000,8990,2674
20240327,124300,3179939600,8990,8980,8990,8980,246
20240327,124200,3177730220,8980,8970,8980,8970,128
20240327,124100,3176582040,8970,8970,8970,8970,193
20240327,124000,3174850830,8970,8980,8980,8970,2066
20240327,123900,3156317160,8970,8980,8990,8970,550
20240327,123800,3151378200,8990,8990,9000,8990,869
20240327,123700,3143563770,8990,8980,8990,8980,1229
20240327,123600,3132515740,8980,8990,8990,8980,197
20240327,123500,3130745390,8990,8990,8990,8980,215
20240327,123400,3128814080,8990,8990,8990,8990,58
20240327,123300,3128292660,8990,8990,9000,8990,476
20240327,123200,3124013400,8990,9000,9000,8990,343
20240327,123100,3120929660,8990,8990,9000,8990,1048
20240327,123000,3111507450,9000,8990,9010,8990,14
20240327,122900,3111381380,8990,8990,8990,8990,406
20240327,122800,3107731440,8990,8980,8990,8970,8379
20240327,122700,3032564860,8980,8990,9000,8980,1217
20240327,122600,3021624670,8990,9010,9010,8990,381
20240327,122500,3018192720,9010,9000,9010,8990,1790
20240327,122400,3002087280,8990,9000,9000,8990,89
20240327,122300,3001286510,9000,8990,9000,8990,316
20240327,122200,2998445570,8990,8980,8990,8980,245
20240327,122100,2996245460,8980,8980,8980,8980,189
20240327,122000,2994548240,8970,8980,8980,8970,3457
20240327,121900,2963536830,8980,8990,8990,8970,2069
20240327,121800,2944961040,8980,8990,8990,8980,598
20240327,121700,2939587720,8990,8970,8990,8970,605
20240327,121600,2934155780,8970,8980,8980,8970,808
20240327,121500,2926901620,8980,8980,8990,8970,1407
20240327,121400,2914272110,8980,9000,9000,8980,1455
20240327,121300,2901200450,8990,9000,9000,8990,479
20240327,121200,2896891450,9010,9010,9010,9010,269
20240327,121100,2894467760,9010,9010,9010,9000,116
20240327,121000,2893422750,9000,9020,9020,9000,348
20240327,120900,2890290120,9000,9000,9030,9000,112
20240327,120800,2889281740,9000,9020,9020,9000,7451
20240327,120700,2822190830,9020,9020,9030,9020,173
20240327,120600,2820629270,9010,9010,9010,9010,263
20240327,120500,2818259640,9010,9030,9030,9010,320
20240327,120400,2815374770,9040,9050,9050,9020,312
20240327,120300,2812555850,9050,9050,9050,9050,1
20240327,120200,2812546800,9020,9020,9030,9020,3420
20240327,120100,2781698360,9020,9030,9030,9020,2008
20240327,120000,2763586070,9020,9050,9050,9020,1357
20240327,115900,2751336230,9050,9060,9080,9050,2058
20240327,115800,2732704360,9060,9070,9070,9060,211
20240327,115700,2730792640,9060,9060,9060,9060,255
20240327,115600,2728482340,9060,9050,9060,9050,33
20240327,115500,2728183430,9060,9060,9060,9060,25
20240327,115400,2727956930,9050,9070,9070,9050,56
20240327,115300,2727449940,9090,9090,9090,9090,0
20240327,115200,2727449940,9090,9090,9090,9070,114
20240327,115100,2726413890,9090,9090,9090,9090,19
20240327,115000,2726241180,9090,9070,9090,9040,1239
20240327,114900,2715024140,9070,9070,9070,9070,52
20240327,114800,2714552500,9060,9060,9060,9060,0
20240327,114700,2714552500,9060,9090,9090,9060,2145
20240327,114600,2695055250,9060,9080,9080,9060,1541
20240327,114500,2681062990,9060,9060,9060,9060,20
20240327,114400,2680881790,9060,9070,9080,9060,316
20240327,114300,2678016260,9070,9060,9070,9060,719
20240327,114200,2671495390,9060,9050,9060,9050,258
20240327,114100,2669158650,9050,9060,9060,9050,429
20240327,114000,2665272290,9070,9060,9070,9060,281
20240327,113900,2662725710,9070,9070,9080,9070,88
20240327,113800,2661927150,9080,9080,9080,9070,106
20240327,113700,2660965070,9080,9080,9080,9080,44
20240327,113600,2660565550,9080,9080,9080,9080,647
20240327,113500,2654690790,9090,9080,9090,9080,715
20240327,113400,2648198580,9070,9080,9080,9070,277
20240327,113300,2645683470,9080,9080,9080,9080,432
20240327,113200,2641760910,9070,9070,9080,9070,1177
20240327,113100,2631085320,9070,9070,9070,9050,646
20240327,113000,2625228390,9070,9070,9080,9070,3168
20240327,112900,2596486060,9070,9070,9080,9070,458
20240327,112800,2592329700,9070,9050,9070,9050,134
20240327,112700,2591114900,9050,9060,9070,9050,802
20240327,112600,2583856230,9060,9060,9070,9060,130
20240327,112500,2582678420,9060,9060,9070,9030,1075
20240327,112400,2572932620,9050,9040,9050,9040,426
20240327,112300,2569080080,9040,9040,9040,9030,387
20240327,112200,2565581700,9050,9060,9060,9050,34
20240327,112100,2565273680,9060,9060,9060,9060,384
20240327,112000,2561794640,9060,9060,9060,9060,92
20240327,111900,2560961120,9070,9070,9070,9070,12
20240327,111800,2560852280,9070,9070,9070,9070,301
20240327,111700,2558122210,9070,9060,9070,9060,2003
20240327,111600,2539965360,9050,9010,9050,9010,2019
20240327,111500,2521729360,9010,9010,9020,9010,307
20240327,111400,2518962790,9030,9020,9030,9010,1360
20240327,111300,2506690010,9020,9010,9020,9000,734
20240327,111200,2500075180,9000,9000,9010,9000,1049
20240327,111100,2490634090,9000,9000,9000,9000,1233
20240327,111000,2479537090,9010,9000,9010,9000,238
20240327,110900,2477393960,9010,9010,9020,9010,634
20240327,110800,2471681610,9010,9020,9020,9010,532
20240327,110700,2466887740,9020,9040,9040,9020,213
20240327,110600,2464965620,9040,9020,9040,9020,606
20240327,110500,2459497320,9020,9020,9030,9020,481
20240327,110400,2455158660,9030,9030,9040,9030,932
20240327,110300,2446742100,9040,9030,9040,9030,1438
20240327,110200,2433749900,9030,9020,9030,9020,226
20240327,110100,2431711060,9020,9020,9030,9020,1009
20240327,110000,2422604880,9020,9000,9020,9000,2248
20240327,105900,2402330530,9000,9010,9010,8990,653
20240327,105800,2396451740,9010,9000,9020,9000,1401
20240327,105700,2383837890,9010,9000,9010,8990,709
20240327,105600,2377454830,9000,9020,9020,9000,392
20240327,105500,2373921420,9020,8970,9020,8960,9493
20240327,105400,2288591710,8970,8970,8980,8960,1034
20240327,105300,2279315110,8970,8970,8970,8960,1206
20240327,105200,2268500400,8970,8970,8970,8960,2399
20240327,105100,2246998460,8960,8980,8980,8950,8973
20240327,105000,2166593800,8980,8990,8990,8980,1622
20240327,104900,2152022460,8990,9000,9000,8980,3526
20240327,104800,2120337260,9010,9020,9020,9000,3266
20240327,104700,2090932110,9010,9000,9020,9000,2069
20240327,104600,2072309750,9000,9030,9030,9000,10703
20240327,104500,1975931160,9040,9040,9060,9020,9218
20240327,104400,1892711090,9040,9040,9040,9030,1105
20240327,104300,1882721920,9040,9040,9040,9030,96
20240327,104200,1881854140,9040,9040,9050,9030,3376
20240327,104100,1851347090,9040,9050,9050,9040,1295
20240327,104000,1839631660,9050,9050,9050,9040,547
20240327,103900,1834684720,9050,9050,9050,9040,766
20240327,103800,1827757560,9050,9060,9060,9050,1883
20240327,103700,1810714070,9060,9060,9060,9050,1121
20240327,103600,1800566920,9070,9070,9070,9060,1073
20240327,103500,1790840360,9070,9060,9070,9050,416
20240327,103400,1787071940,9070,9070,9070,9050,13329
20240327,103300,1666341090,9080,9080,9090,9080,1479
20240327,103200,1652911570,9080,9080,9090,9080,2017
20240327,103100,1634597110,9090,9090,9090,9090,203
20240327,103000,1632751840,9100,9100,9100,9090,773
20240327,102900,1625719540,9090,9080,9090,9070,1711
20240327,102800,1610181670,9090,9090,9100,9080,2159
20240327,102700,1590569550,9100,9110,9110,9100,608
20240327,102600,1585036350,9100,9100,9100,9100,178
20240327,102500,1583416550,9100,9110,9110,9100,663
20240327,102400,1577381810,9120,9130,9130,9120,397
20240327,102300,1573760780,9130,9120,9130,9120,211
20240327,102200,1571836350,9130,9130,9130,9130,141
20240327,102100,1570549020,9130,9130,9130,9130,43
20240327,102000,1570156430,9130,9130,9130,9130,122
20240327,101900,1569042570,9130,9130,9130,9130,37
20240327,101800,1568704760,9130,9120,9130,9120,865
20240327,101700,1560815480,9120,9120,9120,9120,178
20240327,101600,1559192120,9120,9130,9130,9120,108
20240327,101500,1558207100,9130,9130,9130,9130,412
20240327,101400,1554445540,9130,9150,9150,9130,156
20240327,101300,1553019690,9100,9150,9150,9100,72
20240327,101200,1552362990,9100,9100,9100,9100,35
20240327,101100,1552044490,9160,9100,9170,9090,9150
20240327,101000,1468438720,9100,9090,9100,9080,954
20240327,100900,1459764300,9100,9100,9100,9090,1160
20240327,100800,1449219720,9100,9100,9100,9100,64
20240327,100700,1448637320,9100,9090,9110,9090,347
20240327,100600,1445482830,9110,9110,9110,9100,1395
20240327,100500,1432787940,9100,9110,9110,9100,384
20240327,100400,1429292500,9110,9110,9110,9100,72
20240327,100300,1428636590,9110,9110,9110,9100,734
20240327,100200,1421957140,9110,9110,9130,9110,115
20240327,100100,1420909470,9110,9080,9110,9080,5108
20240327,100000,1374443290,9090,9100,9100,9090,1877
20240327,095900,1357381300,9090,9100,9110,9090,1580
20240327,095800,1343005550,9100,9100,9100,9100,1095
20240327,095700,1333041050,9090,9110,9110,9090,1290
20240327,095600,1321309520,9110,9110,9110,9110,2
20240327,095500,1321291300,9100,9100,9100,9090,5190
20240327,095400,1274104300,9100,9100,9100,9090,1058
20240327,095300,1264477300,9100,9110,9110,9090,4101
20240327,095200,1227157740,9100,9130,9130,9100,1551
20240327,095100,1213043120,9130,9140,9140,9100,738
20240327,095000,1206326920,9140,9100,9140,9100,739
20240327,094900,1199601900,9100,9140,9140,9090,11763
20240327,094800,1092514100,9130,9130,9130,9130,127
20240327,094700,1091354590,9130,9120,9130,9120,280
20240327,094600,1088798840,9120,9120,9120,9110,228
20240327,094500,1086721280,9100,9120,9130,9100,2795
20240327,094400,1061251490,9120,9120,9120,9120,758
20240327,094300,1054338530,9120,9120,9120,9120,931
20240327,094200,1045847810,9120,9130,9130,9120,1612
20240327,094100,1031141690,9130,9130,9140,9130,1618
20240327,094000,1016366180,9140,9140,9150,9130,2145
20240327,093900,996781210,9140,9150,9150,9140,2943
20240327,093800,969861460,9150,9150,9150,9150,342
20240327,093700,966732160,9150,9160,9160,9150,248
20240327,093600,964461230,9160,9180,9190,9160,674
20240327,093500,958276480,9180,9160,9180,9160,1418
20240327,093400,945285120,9170,9190,9190,9170,2957
20240327,093300,918147340,9180,9180,9190,9180,1756
20240327,093200,902025660,9200,9200,9210,9180,2178
20240327,093100,881997790,9200,9190,9220,9190,3658
20240327,093000,848323500,9190,9130,9190,9130,5815
20240327,092900,795041350,9110,9120,9130,9100,2139
20240327,092800,775543780,9120,9120,9130,9100,8457
20240327,092700,698488430,9130,9130,9130,9130,129
20240327,092600,697310660,9130,9140,9140,9130,1058
20240327,092500,687640550,9130,9130,9140,9120,3742
20240327,092400,653468910,9130,9140,9140,9130,1338
20240327,092300,641246390,9140,9160,9160,9140,4588
20240327,092200,599251970,9150,9180,9180,9150,5993
20240327,092100,544309010,9170,9160,9170,9160,2669
20240327,092000,519835840,9170,9190,9210,9160,1776
20240327,091900,503510510,9190,9140,9200,9140,3364
20240327,091800,472643150,9180,9140,9180,9120,4947
20240327,091700,427369660,9120,9130,9140,9120,2623
20240327,091600,403430790,9130,9120,9140,9120,1514
20240327,091500,389606040,9120,9120,9140,9120,1915
20240327,091400,372124560,9140,9140,9140,9120,2151
20240327,091300,352507380,9120,9140,9150,9120,2559
20240327,091200,329129970,9140,9150,9150,9130,977
20240327,091100,320193860,9150,9160,9170,9150,115
20240327,091000,319140460,9150,9150,9170,9150,1279
20240327,090900,307430960,9160,9160,9170,9160,2233
20240327,090800,286976630,9160,9120,9170,9110,6667
20240327,090700,225969940,9120,9130,9130,9110,2499
20240327,090600,203162090,9120,9150,9150,9120,2413
20240327,090500,181151030,9150,9130,9150,9120,3482
20240327,090400,149353530,9130,9160,9160,9130,2387
20240327,090300,127538700,9170,9140,9170,9140,1745
20240327,090200,111552880,9140,9130,9140,9110,3753
20240327,090100,77327700,9120,9160,9170,9120,5501
20240327,090000,27068200,9160,9160,9190,9160,2515