stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,202600,8295058920,4955,4955,4955,4955,14090
20240328,202500,8295058920,4955,4955,4955,4955,0
20240328,202400,8295058920,4955,4955,4955,4955,0
20240328,202300,8295058920,4955,4955,4955,4955,0
20240328,202200,8295058920,4955,4955,4955,4955,0
20240328,202100,8295058920,4955,4955,4955,4955,0
20240328,202000,8295058920,4955,4955,4955,4955,0
20240328,201900,8295058920,4955,4955,4955,4955,0
20240328,201800,8295058920,4955,4955,4955,4955,0
20240328,201700,8295058920,4955,4955,4955,4955,0
20240328,201600,8295058920,4955,4955,4955,4955,0
20240328,201500,8295058920,4955,4955,4955,4955,0
20240328,201400,8295058920,4955,4955,4955,4955,0
20240328,201300,8295058920,4955,4955,4955,4955,0
20240328,201200,8295058920,4955,4955,4955,4955,0
20240328,201100,8295058920,4955,4955,4955,4955,0
20240328,201000,8295058920,4955,4955,4955,4955,0
20240328,200900,8295058920,4955,4955,4955,4955,0
20240328,200800,8295058920,4955,4955,4955,4955,0
20240328,200700,8295058920,4955,4955,4955,4955,0
20240328,200600,8295058920,4955,4955,4955,4955,0
20240328,200500,8295058920,4955,4955,4955,4955,0
20240328,200400,8295058920,4955,4955,4955,4955,0
20240328,200300,8295058920,4955,4955,4955,4955,0
20240328,200200,8295058920,4955,4955,4955,4955,0
20240328,200100,8295058920,4955,4955,4955,4955,0
20240328,200000,8295058920,4955,4955,4955,4955,0
20240328,195900,8295058920,4955,4955,4955,4955,0
20240328,195800,8295058920,4955,4955,4955,4955,0
20240328,195700,8295058920,4955,4955,4955,4955,0
20240328,195600,8295058920,4955,4955,4955,4955,14090
20240328,195500,8295058920,4955,4955,4955,4955,0
20240328,195400,8295058920,4955,4955,4955,4955,0
20240328,195300,8295058920,4955,4955,4955,4955,0
20240328,195200,8295058920,4955,4955,4955,4955,0
20240328,195100,8295058920,4955,4955,4955,4955,0
20240328,195000,8295058920,4955,4955,4955,4955,0
20240328,194900,8295058920,4955,4955,4955,4955,0
20240328,194800,8295058920,4955,4955,4955,4955,0
20240328,194700,8295058920,4955,4955,4955,4955,0
20240328,194600,8295058920,4955,4955,4955,4955,0
20240328,194500,8295058920,4955,4955,4955,4955,0
20240328,194400,8295058920,4955,4955,4955,4955,0
20240328,194300,8295058920,4955,4955,4955,4955,0
20240328,194200,8295058920,4955,4955,4955,4955,0
20240328,194100,8295058920,4955,4955,4955,4955,0
20240328,194000,8295058920,4955,4955,4955,4955,0
20240328,193900,8295058920,4955,4955,4955,4955,0
20240328,193800,8295058920,4955,4955,4955,4955,0
20240328,193700,8295058920,4955,4955,4955,4955,0
20240328,193600,8295058920,4955,4955,4955,4955,0
20240328,193500,8295058920,4955,4955,4955,4955,0
20240328,193400,8295058920,4955,4955,4955,4955,0
20240328,193300,8295058920,4955,4955,4955,4955,0
20240328,193200,8295058920,4955,4955,4955,4955,0
20240328,193100,8295058920,4955,4955,4955,4955,0
20240328,193000,8295058920,4955,4955,4955,4955,0
20240328,192900,8295058920,4955,4955,4955,4955,0
20240328,192800,8295058920,4955,4955,4955,4955,0
20240328,192700,8295058920,4955,4955,4955,4955,0
20240328,192600,8295058920,4955,4955,4955,4955,14090
20240328,192500,8295058920,4955,4955,4955,4955,0
20240328,192400,8295058920,4955,4955,4955,4955,0
20240328,192300,8295058920,4955,4955,4955,4955,0
20240328,192200,8295058920,4955,4955,4955,4955,0
20240328,192100,8295058920,4955,4955,4955,4955,0
20240328,192000,8295058920,4955,4955,4955,4955,0
20240328,191900,8295058920,4955,4955,4955,4955,0
20240328,191800,8295058920,4955,4955,4955,4955,0
20240328,191700,8295058920,4955,4955,4955,4955,0
20240328,191600,8295058920,4955,4955,4955,4955,0
20240328,191500,8295058920,4955,4955,4955,4955,0
20240328,191400,8295058920,4955,4955,4955,4955,0
20240328,191300,8295058920,4955,4955,4955,4955,0
20240328,191200,8295058920,4955,4955,4955,4955,0
20240328,191100,8295058920,4955,4955,4955,4955,0
20240328,191000,8295058920,4955,4955,4955,4955,0
20240328,190900,8295058920,4955,4955,4955,4955,0
20240328,190800,8295058920,4955,4955,4955,4955,0
20240328,190700,8295058920,4955,4955,4955,4955,0
20240328,190600,8295058920,4955,4955,4955,4955,0
20240328,190500,8295058920,4955,4955,4955,4955,0
20240328,190400,8295058920,4955,4955,4955,4955,0
20240328,190300,8295058920,4955,4955,4955,4955,0
20240328,190200,8295058920,4955,4955,4955,4955,0
20240328,190100,8295058920,4955,4955,4955,4955,0
20240328,190000,8295058920,4955,4955,4955,4955,0
20240328,185900,8295058920,4955,4955,4955,4955,0
20240328,185800,8295058920,4955,4955,4955,4955,0
20240328,185700,8295058920,4955,4955,4955,4955,0
20240328,185600,8295058920,4955,4955,4955,4955,14090
20240328,185500,8295058920,4955,4955,4955,4955,0
20240328,185400,8295058920,4955,4955,4955,4955,0
20240328,185300,8295058920,4955,4955,4955,4955,0
20240328,185200,8295058920,4955,4955,4955,4955,0
20240328,185100,8295058920,4955,4955,4955,4955,0
20240328,185000,8295058920,4955,4955,4955,4955,0
20240328,184900,8295058920,4955,4955,4955,4955,0
20240328,184800,8295058920,4955,4955,4955,4955,0
20240328,184700,8295058920,4955,4955,4955,4955,0
20240328,184600,8295058920,4955,4955,4955,4955,0
20240328,184500,8295058920,4955,4955,4955,4955,0
20240328,184400,8295058920,4955,4955,4955,4955,0
20240328,184300,8295058920,4955,4955,4955,4955,0
20240328,184200,8295058920,4955,4955,4955,4955,0
20240328,184100,8295058920,4955,4955,4955,4955,0
20240328,184000,8295058920,4955,4955,4955,4955,0
20240328,183900,8295058920,4955,4955,4955,4955,0
20240328,183800,8295058920,4955,4955,4955,4955,0
20240328,183700,8295058920,4955,4955,4955,4955,0
20240328,183600,8295058920,4955,4955,4955,4955,0
20240328,183500,8295058920,4955,4955,4955,4955,0
20240328,183400,8295058920,4955,4955,4955,4955,0
20240328,183300,8295058920,4955,4955,4955,4955,0
20240328,183200,8295058920,4955,4955,4955,4955,0
20240328,183100,8295058920,4955,4955,4955,4955,0
20240328,183000,8295058920,4955,4955,4955,4955,0
20240328,182900,8295058920,4955,4955,4955,4955,0
20240328,182800,8295058920,4955,4955,4955,4955,0
20240328,182700,8295058920,4955,4955,4955,4955,0
20240328,182600,8295058920,4955,4955,4955,4955,14090
20240328,182500,8295058920,4955,4955,4955,4955,0
20240328,182400,8295058920,4955,4955,4955,4955,0
20240328,182300,8295058920,4955,4955,4955,4955,0
20240328,182200,8295058920,4955,4955,4955,4955,0
20240328,182100,8295058920,4955,4955,4955,4955,0
20240328,182000,8295058920,4955,4955,4955,4955,0
20240328,181900,8295058920,4955,4955,4955,4955,0
20240328,181800,8295058920,4955,4955,4955,4955,0
20240328,181700,8295058920,4955,4955,4955,4955,0
20240328,181600,8295058920,4955,4955,4955,4955,0
20240328,181500,8295058920,4955,4955,4955,4955,0
20240328,181400,8295058920,4955,4955,4955,4955,0
20240328,181300,8295058920,4955,4955,4955,4955,0
20240328,181200,8295058920,4955,4955,4955,4955,0
20240328,181100,8295058920,4955,4955,4955,4955,0
20240328,181000,8295058920,4955,4955,4955,4955,0
20240328,180900,8295058920,4955,4955,4955,4955,0
20240328,180800,8295058920,4955,4955,4955,4955,0
20240328,180700,8295058920,4955,4955,4955,4955,0
20240328,180600,8295058920,4955,4955,4955,4955,0
20240328,180500,8295058920,4955,4955,4955,4955,0
20240328,180400,8295058920,4955,4955,4955,4955,0
20240328,180300,8295058920,4955,4955,4955,4955,0
20240328,180200,8295058920,4955,4955,4955,4955,0
20240328,180100,8295058920,4955,4955,4955,4955,0
20240328,180000,8295058920,4955,4955,4955,4955,0
20240328,175900,8295058920,4955,4955,4955,4955,0
20240328,175800,8295058920,4955,4955,4955,4955,0
20240328,175700,8295058920,4955,4955,4955,4955,0
20240328,175600,8295058920,4955,4955,4955,4955,14090
20240328,175500,8295058920,4955,4955,4955,4955,0
20240328,175400,8295058920,4955,4955,4955,4955,0
20240328,175300,8295058920,4955,4955,4955,4955,0
20240328,175200,8295058920,4955,4955,4955,4955,0
20240328,175100,8295058920,4955,4955,4955,4955,0
20240328,175000,8295058920,4955,4955,4955,4955,0
20240328,174900,8295058920,4955,4955,4955,4955,0
20240328,174800,8295058920,4955,4955,4955,4955,0
20240328,174700,8295058920,4955,4955,4955,4955,0
20240328,174600,8295058920,4955,4955,4955,4955,0
20240328,174500,8295058920,4955,4955,4955,4955,0
20240328,174400,8295058920,4955,4955,4955,4955,0
20240328,174300,8295058920,4955,4955,4955,4955,0
20240328,174200,8295058920,4955,4955,4955,4955,0
20240328,174100,8295058920,4955,4955,4955,4955,0
20240328,174000,8295058920,4955,4955,4955,4955,0
20240328,173900,8295058920,4955,4955,4955,4955,0
20240328,173800,8295058920,4955,4955,4955,4955,0
20240328,173700,8295058920,4955,4955,4955,4955,0
20240328,173600,8295058920,4955,4955,4955,4955,0
20240328,173500,8295058920,4955,4955,4955,4955,0
20240328,173400,8295058920,4955,4955,4955,4955,0
20240328,173300,8295058920,4955,4955,4955,4955,0
20240328,173200,8295058920,4955,4955,4955,4955,0
20240328,173100,8295058920,4955,4955,4955,4955,0
20240328,173000,8295058920,4955,4955,4955,4955,0
20240328,172900,8295058920,4955,4955,4955,4955,0
20240328,172800,8295058920,4955,4955,4955,4955,0
20240328,172700,8295058920,4955,4955,4955,4955,0
20240328,172600,8295058920,4955,4955,4955,4955,14090
20240328,172500,8295058920,4955,4955,4955,4955,0
20240328,172400,8295058920,4955,4955,4955,4955,0
20240328,172300,8295058920,4955,4955,4955,4955,0
20240328,172200,8295058920,4955,4955,4955,4955,0
20240328,172100,8295058920,4955,4955,4955,4955,0
20240328,172000,8295058920,4955,4955,4955,4955,0
20240328,171900,8295058920,4955,4955,4955,4955,0
20240328,171800,8295058920,4955,4955,4955,4955,0
20240328,171700,8295058920,4955,4955,4955,4955,0
20240328,171600,8295058920,4955,4955,4955,4955,0
20240328,171500,8295058920,4955,4955,4955,4955,0
20240328,171400,8295058920,4955,4955,4955,4955,0
20240328,171300,8295058920,4955,4955,4955,4955,0
20240328,171200,8295058920,4955,4955,4955,4955,0
20240328,171100,8295058920,4955,4955,4955,4955,0
20240328,171000,8295058920,4955,4955,4955,4955,0
20240328,170900,8295058920,4955,4955,4955,4955,0
20240328,170800,8295058920,4955,4955,4955,4955,0
20240328,170700,8295058920,4955,4955,4955,4955,0
20240328,170600,8295058920,4955,4955,4955,4955,0
20240328,170500,8295058920,4955,4955,4955,4955,0
20240328,170400,8295058920,4955,4955,4955,4955,0
20240328,170300,8295058920,4955,4955,4955,4955,0
20240328,170200,8295058920,4955,4955,4955,4955,0
20240328,170100,8295058920,4955,4955,4955,4955,0
20240328,170000,8295058920,4955,4955,4955,4955,0
20240328,165900,8295058920,4955,4955,4955,4955,0
20240328,165800,8295058920,4955,4955,4955,4955,0
20240328,165700,8295058920,4955,4955,4955,4955,0
20240328,165600,8295058920,4955,4955,4955,4955,14090
20240328,165500,8295058920,4955,4955,4955,4955,0
20240328,165400,8295058920,4955,4955,4955,4955,0
20240328,165300,8295058920,4955,4955,4955,4955,0
20240328,165200,8295058920,4955,4955,4955,4955,0
20240328,165100,8295058920,4955,4955,4955,4955,0
20240328,165000,8295058920,4955,4955,4955,4955,0
20240328,164900,8295058920,4955,4955,4955,4955,0
20240328,164800,8295058920,4955,4955,4955,4955,0
20240328,164700,8295058920,4955,4955,4955,4955,0
20240328,164600,8295058920,4955,4955,4955,4955,0
20240328,164500,8295058920,4955,4955,4955,4955,0
20240328,164400,8295058920,4955,4955,4955,4955,0
20240328,164300,8295058920,4955,4955,4955,4955,0
20240328,164200,8295058920,4955,4955,4955,4955,0
20240328,164100,8295058920,4955,4955,4955,4955,0
20240328,164000,8295058920,4955,4955,4955,4955,0
20240328,163900,8295058920,4955,4955,4955,4955,0
20240328,163800,8295058920,4955,4955,4955,4955,0
20240328,163700,8295058920,4955,4955,4955,4955,0
20240328,163600,8295058920,4955,4955,4955,4955,0
20240328,163500,8295058920,4955,4955,4955,4955,0
20240328,163400,8295058920,4955,4955,4955,4955,0
20240328,163300,8295058920,4955,4955,4955,4955,0
20240328,163200,8295058920,4955,4955,4955,4955,0
20240328,163100,8295058920,4955,4955,4955,4955,0
20240328,163000,8295058920,4955,4955,4955,4955,0
20240328,162900,8295058920,4955,4955,4955,4955,0
20240328,162800,8295058920,4955,4955,4955,4955,0
20240328,162700,8295058920,4955,4955,4955,4955,0
20240328,162600,8295058920,4955,4955,4955,4955,14090
20240328,162500,8295058920,4955,4955,4955,4955,0
20240328,162400,8295058920,4955,4955,4955,4955,0
20240328,162300,8295058920,4955,4955,4955,4955,0
20240328,162200,8295058920,4955,4955,4955,4955,0
20240328,162100,8295058920,4955,4955,4955,4955,0
20240328,162000,8295058920,4955,4955,4955,4955,0
20240328,161900,8295058920,4955,4955,4955,4955,0
20240328,161800,8295058920,4955,4955,4955,4955,0
20240328,161700,8295058920,4955,4955,4955,4955,0
20240328,161600,8295058920,4955,4955,4955,4955,0
20240328,161500,8295058920,4955,4955,4955,4955,0
20240328,161400,8295058920,4955,4955,4955,4955,0
20240328,161300,8295058920,4955,4955,4955,4955,0
20240328,161200,8295058920,4955,4955,4955,4955,0
20240328,161100,8295058920,4955,4955,4955,4955,0
20240328,161000,8295058920,4955,4955,4955,4955,0
20240328,160900,8295058920,4955,4955,4955,4955,0
20240328,160800,8295058920,4955,4955,4955,4955,0
20240328,160700,8295058920,4955,4955,4955,4955,0
20240328,160600,8295058920,4955,4955,4955,4955,0
20240328,160500,8295058920,4955,4955,4955,4955,0
20240328,160400,8295058920,4955,4955,4955,4955,0
20240328,160300,8295058920,4955,4955,4955,4955,0
20240328,160200,8295058920,4955,4955,4955,4955,0
20240328,160100,8295058920,4955,4955,4955,4955,0
20240328,160000,8295058920,4955,4955,4955,4955,0
20240328,155900,8295058920,4955,4955,4955,4955,0
20240328,155800,8295058920,4955,4955,4955,4955,0
20240328,155700,8295058920,4955,4955,4955,4955,0
20240328,155600,8295058920,4955,4955,4955,4955,14090
20240328,155500,8295058920,4955,4955,4955,4955,0
20240328,155400,8295058920,4955,4955,4955,4955,0
20240328,155300,8295058920,4955,4955,4955,4955,0
20240328,155200,8295058920,4955,4955,4955,4955,0
20240328,155100,8295058920,4955,4955,4955,4955,0
20240328,155000,8295058920,4955,4955,4955,4955,0
20240328,154900,8295058920,4955,4955,4955,4955,0
20240328,154800,8295058920,4955,4955,4955,4955,0
20240328,154700,8295058920,4955,4955,4955,4955,0
20240328,154600,8295058920,4955,4955,4955,4955,0
20240328,154500,8295058920,4955,4955,4955,4955,0
20240328,154400,8295058920,4955,4955,4955,4955,0
20240328,154300,8295058920,4955,4955,4955,4955,0
20240328,154200,8295058920,4955,4955,4955,4955,0
20240328,154100,8295058920,4955,4955,4955,4955,0
20240328,154000,8295058920,4955,4955,4955,4955,0
20240328,153900,8295058920,4955,4955,4955,4955,0
20240328,153800,8295058920,4955,4955,4955,4955,0
20240328,153700,8295058920,4955,4955,4955,4955,0
20240328,153600,8295058920,4955,4955,4955,4955,0
20240328,153500,8295058920,4955,4955,4955,4955,0
20240328,153400,8295058920,4955,4955,4955,4955,0
20240328,153300,8295058920,4955,4955,4955,4955,0
20240328,153200,8295058920,4955,4955,4955,4955,0
20240328,153100,8295058920,4955,4955,4955,4955,0
20240328,153000,8295058920,4955,4955,4955,4955,14090
20240328,152900,8225242970,4955,4955,4955,4955,0
20240328,152800,8225242970,4955,4955,4955,4955,0
20240328,152700,8225242970,4955,4955,4955,4955,0
20240328,152600,8225242970,4955,4955,4955,4955,0
20240328,152500,8225242970,4955,4955,4955,4955,0
20240328,152400,8225242970,4955,4955,4955,4955,0
20240328,152300,8225242970,4955,4955,4955,4955,0
20240328,152200,8225242970,4955,4955,4955,4955,0
20240328,152100,8225242970,4955,4955,4955,4955,0
20240328,152000,8225242970,4955,4955,4955,4955,0
20240328,151900,8225242970,4955,4940,4955,4940,5029
20240328,151800,8200356815,4940,4900,4940,4900,5136
20240328,151700,8175047870,4900,4930,4930,4900,2843
20240328,151600,8161078545,4930,4940,4945,4925,2450
20240328,151500,8148980080,4940,4940,4940,4940,579
20240328,151400,8146119820,4940,4945,4945,4940,1997
20240328,151300,8136254600,4940,4940,4940,4935,3500
20240328,151200,8118967865,4940,4935,4950,4930,2413
20240328,151100,8107041865,4935,4900,4950,4900,4482
20240328,151000,8084935050,4895,4890,4920,4875,1627
20240328,150900,8076979555,4920,4850,4920,4850,20975
20240328,150800,7974377855,4845,4835,4850,4835,1129
20240328,150700,7968911200,4815,4820,4835,4815,6605
20240328,150600,7937057115,4815,4815,4830,4815,8052
20240328,150500,7898286625,4815,4820,4840,4815,4549
20240328,150400,7876358450,4830,4845,4845,4820,4818
20240328,150300,7853093150,4845,4865,4865,4845,2150
20240328,150200,7842675440,4865,4870,4870,4865,1094
20240328,150100,7837351975,4870,4875,4875,4865,2161
20240328,150000,7826828405,4875,4880,4880,4875,679
20240328,145900,7823516390,4880,4880,4880,4870,416
20240328,145800,7821487875,4880,4890,4890,4870,1913
20240328,145700,7812158390,4890,4885,4890,4885,1034
20240328,145600,7807104760,4890,4890,4895,4890,1563
20240328,145500,7799459455,4885,4885,4890,4885,561
20240328,145400,7796717790,4890,4880,4895,4870,2164
20240328,145300,7786167560,4870,4875,4885,4840,1949
20240328,145200,7776693575,4875,4900,4900,4820,4835
20240328,145100,7753195745,4895,4890,4900,4885,1512
20240328,145000,7745798100,4890,4895,4895,4880,399
20240328,144900,7743848925,4905,4900,4905,4870,2866
20240328,144800,7729811040,4910,4900,4910,4870,2828
20240328,144700,7715935910,4905,4890,4905,4865,3902
20240328,144600,7696839785,4890,4870,4890,4865,2887
20240328,144500,7682762720,4880,4885,4885,4855,4146
20240328,144400,7662617365,4885,4885,4890,4870,1041
20240328,144300,7657539870,4880,4880,4885,4865,2364
20240328,144200,7646012840,4885,4860,4885,4855,1109
20240328,144100,7640609425,4865,4870,4870,4820,1298
20240328,144000,7634328900,4870,4830,4875,4830,2806
20240328,143900,7620680365,4820,4830,4830,4820,802
20240328,143800,7616814095,4830,4830,4830,4830,198
20240328,143700,7615857755,4830,4845,4845,4830,31
20240328,143600,7615708010,4870,4830,4870,4815,758
20240328,143500,7612054325,4830,4830,4835,4815,4061
20240328,143400,7592473395,4835,4835,4845,4830,1230
20240328,143300,7586530910,4840,4830,4840,4830,58
20240328,143200,7586250650,4840,4830,4850,4830,685
20240328,143100,7582939725,4830,4840,4845,4830,3380
20240328,143000,7566601480,4840,4850,4850,4840,1716
20240328,142900,7558289210,4855,4855,4855,4855,443
20240328,142800,7556138445,4855,4855,4870,4855,322
20240328,142700,7554572320,4850,4855,4855,4850,708
20240328,142600,7551134985,4855,4860,4880,4855,550
20240328,142500,7548464285,4860,4870,4880,4855,1928
20240328,142400,7539074220,4855,4850,4880,4850,279
20240328,142300,7537717550,4850,4845,4885,4845,10693
20240328,142200,7485512650,4845,4860,4870,4845,3388
20240328,142100,7469053495,4860,4870,4870,4860,3870
20240328,142000,7450225240,4870,4870,4885,4865,1353
20240328,141900,7443631835,4885,4875,4885,4870,1131
20240328,141800,7438118205,4875,4865,4875,4865,807
20240328,141700,7434189160,4865,4875,4875,4865,1030
20240328,141600,7429175165,4885,4880,4895,4875,2547
20240328,141500,7416722600,4875,4875,4875,4865,2521
20240328,141400,7404440370,4880,4875,4880,4875,89
20240328,141300,7404006430,4875,4905,4905,4875,975
20240328,141200,7399236595,4905,4875,4905,4865,1654
20240328,141100,7391166280,4880,4870,4905,4860,10135
20240328,141000,7341646890,4875,4855,4875,4850,2269
20240328,140900,7330595680,4875,4870,4875,4850,123
20240328,140800,7329996340,4850,4855,4875,4845,2601
20240328,140700,7317319400,4875,4855,4875,4855,913
20240328,140600,7312886455,4855,4850,4855,4845,1732
20240328,140500,7304480560,4840,4840,4895,4835,2751
20240328,140400,7291094615,4840,4840,4840,4840,644
20240328,140300,7287977655,4840,4860,4860,4840,495
20240328,140200,7285581490,4845,4860,4865,4845,1798
20240328,140100,7276851020,4855,4860,4860,4855,477
20240328,140000,7274534595,4855,4865,4870,4855,1118
20240328,135900,7269104290,4865,4865,4870,4860,1609
20240328,135800,7261280420,4865,4870,4870,4865,1048
20240328,135700,7256177735,4875,4875,4880,4875,64
20240328,135600,7255865725,4890,4870,4890,4870,85
20240328,135500,7255451705,4865,4870,4890,4865,2125
20240328,135400,7245103055,4900,4880,4900,4870,2973
20240328,135300,7230587405,4900,4895,4900,4870,953
20240328,135200,7225928660,4895,4870,4895,4870,589
20240328,135100,7223051515,4900,4900,4900,4870,1497
20240328,135000,7215739725,4900,4875,4910,4875,2569
20240328,134900,7203167785,4880,4900,4900,4875,1656
20240328,134800,7195064345,4900,4890,4910,4875,2699
20240328,134700,7181844545,4905,4860,4905,4860,609
20240328,134600,7178870715,4860,4865,4865,4855,230
20240328,134500,7177753860,4855,4875,4875,4855,440
20240328,134400,7175610555,4875,4840,4940,4825,3312
20240328,134300,7159435390,4820,4855,4855,4820,1913
20240328,134200,7150189805,4835,4840,4855,4835,377
20240328,134100,7148365635,4840,4850,4865,4840,277
20240328,134000,7147022740,4870,4890,4900,4870,520
20240328,133900,7144484895,4890,4885,4890,4865,435
20240328,133800,7142363010,4855,4840,4880,4830,1662
20240328,133700,7134291820,4830,4840,4855,4830,1335
20240328,133600,7127835960,4865,4860,4865,4840,2227
20240328,133500,7117030940,4860,4860,4880,4855,1614
20240328,133400,7109192855,4860,4855,4875,4855,29
20240328,133300,7109051680,4855,4860,4860,4855,858
20240328,133200,7104883945,4855,4875,4875,4855,6315
20240328,133100,7074183395,4870,4865,4880,4860,1234
20240328,133000,7068179835,4880,4855,4900,4840,3123
20240328,132900,7052976775,4855,4875,4880,4855,3516
20240328,132800,7035857710,4875,4910,4910,4865,4296
20240328,132700,7014922295,4875,4870,4930,4850,4845
20240328,132600,6991360610,4870,4890,4900,4870,1421
20240328,132500,6984414735,4890,4890,4905,4875,1216
20240328,132400,6978461345,4890,4890,4900,4875,1367
20240328,132300,6971774200,4890,4880,4910,4875,842
20240328,132200,6967654400,4915,4850,4935,4850,2086
20240328,132100,6957415165,4865,4870,4880,4865,1098
20240328,132000,6952063140,4880,4910,4930,4870,4905
20240328,131900,6928041890,4900,4870,4940,4870,3842
20240328,131800,6909235610,4870,4865,4875,4865,2417
20240328,131700,6897471870,4865,4825,4865,4825,5142
20240328,131600,6872551615,4825,4835,4835,4825,210
20240328,131500,6871537685,4835,4830,4845,4825,1232
20240328,131400,6865591160,4830,4870,4870,4830,1006
20240328,131300,6860699205,4870,4800,4885,4795,5427
20240328,131200,6834368925,4800,4760,4830,4755,9102
20240328,131100,6790725295,4760,4800,4800,4750,6798
20240328,131000,6758281540,4800,4790,4840,4785,5289
20240328,130900,6732933020,4785,4855,4860,4785,21555
20240328,130800,6629349195,4855,4830,4860,4820,5024
20240328,130700,6605039690,4850,4845,4875,4825,2937
20240328,130600,6590814120,4845,4850,4870,4815,9434
20240328,130500,6545282445,4845,4895,4940,4845,10139
20240328,130400,6495637510,4895,4895,4900,4870,2083
20240328,130300,6485478640,4895,4870,4915,4850,1292
20240328,130200,6479164210,4885,4880,4885,4835,7035
20240328,130100,6445049740,4865,4860,4885,4860,5331
20240328,130000,6419097560,4855,4875,4895,4825,11320
20240328,125900,6364193090,4885,4900,4925,4875,4112
20240328,125800,6344061005,4880,4925,4940,4870,5985
20240328,125700,6314765325,4920,4945,4985,4900,8878
20240328,125600,6270951375,4940,4950,5010,4940,10374
20240328,125500,6219277905,4955,4970,5000,4935,23491
20240328,125400,6102541075,4970,4870,4970,4870,14006
20240328,125300,6033843110,4875,4820,4910,4800,29133
20240328,125200,5891854410,4815,4785,4870,4710,20262
20240328,125100,5795309630,4805,4880,4885,4750,39783
20240328,125000,5604708550,4835,4865,4900,4805,23461
20240328,124900,5491160165,4875,4915,4915,4810,28906
20240328,124800,5350591730,4915,4895,4950,4890,21344
20240328,124700,5245695845,4895,5020,5030,4880,36069
20240328,124600,5067454845,5020,5100,5150,4980,76304
20240328,124500,4681903300,5080,4940,5120,4915,74227
20240328,124400,4311566975,4940,4830,4965,4795,65030
20240328,124300,3992769160,4830,4855,4880,4755,60907
20240328,124200,3699189260,4790,4790,4790,4790,0
20240328,124100,3699189260,4790,4750,4790,4730,28512
20240328,124000,3563103885,4725,4700,4760,4700,11955
20240328,123900,3506378460,4695,4720,4740,4695,10097
20240328,123800,3458645715,4720,4690,4720,4670,8998
20240328,123700,3416400870,4695,4650,4695,4645,3969
20240328,123600,3397824630,4645,4610,4690,4610,2673
20240328,123500,3385347065,4645,4590,4645,4590,5529
20240328,123400,3359872265,4590,4710,4710,4585,21681
20240328,123300,3259965870,4710,4635,4715,4630,14353
20240328,123200,3192545425,4690,4675,4700,4665,7134
20240328,123100,3159139050,4670,4620,4670,4615,3655
20240328,123000,3142128725,4640,4620,4640,4620,70
20240328,122900,3141804805,4645,4615,4655,4615,2760
20240328,122800,3128997725,4615,4645,4660,4615,1691
20240328,122700,3121149975,4655,4640,4660,4605,3417
20240328,122600,3105305105,4635,4660,4660,4600,4321
20240328,122500,3085349380,4665,4615,4685,4615,9022
20240328,122400,3043514165,4600,4595,4600,4595,256
20240328,122300,3042336570,4595,4585,4610,4585,4360
20240328,122200,3022278315,4575,4575,4585,4575,1217
20240328,122100,3016702245,4575,4575,4575,4575,172
20240328,122000,3015915345,4575,4565,4575,4565,988
20240328,121900,3011397340,4540,4570,4580,4540,1574
20240328,121800,3004196405,4545,4565,4580,4545,485
20240328,121700,3001976765,4540,4535,4570,4535,2197
20240328,121600,2991949035,4550,4550,4550,4550,257
20240328,121500,2990779685,4550,4520,4550,4520,18
20240328,121400,2990698265,4550,4545,4550,4545,6430
20240328,121300,2961449955,4545,4520,4545,4515,1029
20240328,121200,2956791675,4515,4520,4520,4515,343
20240328,121100,2955241350,4520,4520,4525,4520,12
20240328,121000,2955187105,4525,4510,4525,4510,106
20240328,120900,2954707495,4505,4505,4510,4505,27
20240328,120800,2954585835,4510,4510,4510,4510,0
20240328,120700,2954585835,4510,4500,4510,4500,124
20240328,120600,2954027755,4500,4505,4505,4500,120
20240328,120500,2953487255,4500,4505,4505,4500,239
20240328,120400,2952410610,4515,4520,4520,4505,1576
20240328,120300,2945295245,4520,4535,4535,4520,452
20240328,120200,2943247050,4535,4545,4545,4535,335
20240328,120100,2941726460,4545,4540,4565,4540,436
20240328,120000,2939746800,4560,4560,4560,4560,936
20240328,115900,2935478640,4560,4535,4560,4535,216
20240328,115800,2934496380,4535,4540,4540,4535,843
20240328,115700,2930673235,4540,4550,4550,4540,763
20240328,115600,2927206880,4545,4575,4575,4545,41
20240328,115500,2927020085,4575,4570,4575,4570,13
20240328,115400,2926960645,4585,4545,4585,4535,140
20240328,115300,2926324420,4550,4555,4555,4550,125
20240328,115200,2925755220,4555,4575,4590,4550,155
20240328,115100,2925046145,4550,4560,4575,4545,370
20240328,115000,2923361205,4585,4540,4600,4540,2941
20240328,114900,2909973420,4540,4535,4540,4530,324
20240328,114800,2908504795,4540,4530,4540,4530,686
20240328,114700,2905391500,4530,4535,4540,4515,68
20240328,114600,2905083835,4515,4505,4540,4505,136
20240328,114500,2904468650,4505,4485,4505,4485,61
20240328,114400,2904194220,4480,4500,4500,4480,51
20240328,114300,2903965230,4500,4505,4585,4480,4884
20240328,114200,2881967405,4500,4540,4540,4440,6745
20240328,114100,2851821330,4545,4540,4550,4540,319
20240328,114000,2850371855,4535,4570,4570,4520,4317
20240328,113900,2830713025,4570,4585,4585,4570,867
20240328,113800,2826747090,4590,4610,4635,4590,1973
20240328,113700,2817662440,4610,4635,4650,4585,3486
20240328,113600,2801485925,4640,4590,4640,4560,8634
20240328,113500,2761677730,4570,4570,4595,4545,2608
20240328,113400,2749752585,4570,4570,4580,4565,5193
20240328,113300,2726020440,4585,4645,4645,4570,2969
20240328,113200,2712368435,4625,4540,4645,4540,11131
20240328,113100,2661262380,4535,4540,4550,4535,1719
20240328,113000,2653462970,4545,4535,4555,4510,5320
20240328,112900,2629311870,4535,4490,4545,4490,5635
20240328,112800,2603794960,4490,4440,4530,4430,27150
20240328,112700,2481779315,4470,4430,4470,4430,4564
20240328,112600,2461425685,4425,4420,4430,4420,330
20240328,112500,2459964170,4420,4430,4430,4420,302
20240328,112400,2458629315,4420,4420,4420,4420,0
20240328,112300,2458629315,4420,4435,4435,4420,13
20240328,112200,2458571815,4420,4420,4420,4420,24
20240328,112100,2458465735,4420,4445,4445,4420,22
20240328,112000,2458368195,4450,4420,4450,4420,645
20240328,111900,2455501620,4440,4420,4440,4420,2674
20240328,111800,2443634190,4415,4400,4420,4400,779
20240328,111700,2440192555,4400,4385,4400,4385,581
20240328,111600,2437639080,4385,4385,4395,4385,241
20240328,111500,2436582275,4385,4380,4385,4380,219
20240328,111400,2435622430,4385,4375,4385,4350,7845
20240328,111300,2401445265,4390,4380,4390,4380,311
20240328,111200,2400083075,4375,4380,4380,4375,22
20240328,111100,2399986800,4380,4385,4390,4380,4
20240328,111000,2399969255,4375,4385,4390,4375,75
20240328,110900,2399640455,4385,4380,4385,4380,15
20240328,110800,2399574750,4365,4385,4385,4365,110
20240328,110700,2399094175,4385,4385,4385,4385,10
20240328,110600,2399050325,4385,4385,4395,4370,518
20240328,110500,2396778315,4390,4385,4390,4385,9
20240328,110400,2396738845,4370,4380,4390,4370,298
20240328,110300,2395435020,4365,4385,4400,4360,3067
20240328,110200,2382034750,4380,4385,4400,4380,42
20240328,110100,2381850745,4380,4380,4380,4380,10
20240328,110000,2381806945,4410,4385,4410,4385,380
20240328,105900,2380135660,4410,4385,4410,4385,33
20240328,105800,2379990490,4385,4385,4385,4385,317
20240328,105700,2378600445,4385,4405,4405,4385,39
20240328,105600,2378429105,4390,4390,4390,4390,550
20240328,105500,2376014605,4400,4410,4410,4400,15
20240328,105400,2375948555,4410,4405,4410,4405,11
20240328,105300,2375900080,4390,4405,4410,4390,745
20240328,105200,2372615080,4410,4405,4410,4405,206
20240328,105100,2371707645,4390,4390,4390,4390,109
20240328,105000,2371229135,4410,4405,4410,4405,12
20240328,104900,2371176260,4375,4405,4410,4375,240
20240328,104800,2370119355,4405,4370,4405,4365,345
20240328,104700,2368609715,4380,4370,4380,4365,373
20240328,104600,2366980670,4370,4380,4380,4370,4228
20240328,104500,2348482295,4370,4380,4385,4365,1269
20240328,104400,2342941560,4385,4380,4385,4380,85
20240328,104300,2342569235,4385,4390,4400,4380,77
20240328,104200,2342231540,4415,4390,4415,4385,242
20240328,104100,2341169305,4385,4390,4405,4385,1002
20240328,104000,2336769850,4405,4390,4405,4390,1801
20240328,103900,2328837705,4385,4385,4400,4385,21
20240328,103800,2328745605,4405,4380,4405,4380,40
20240328,103700,2328569655,4380,4395,4405,4380,212
20240328,103600,2327637910,4390,4380,4405,4380,244
20240328,103500,2326567445,4380,4390,4390,4380,1713
20240328,103400,2319064145,4380,4380,4405,4380,1065
20240328,103300,2314399420,4405,4395,4405,4390,2228
20240328,103200,2304592415,4405,4380,4415,4375,82
20240328,103100,2304232085,4420,4415,4435,4360,6225
20240328,103000,2276952375,4415,4435,4440,4415,1030
20240328,102900,2272390215,4430,4425,4430,4425,131
20240328,102800,2271810125,4425,4410,4425,4410,20
20240328,102700,2271721830,4425,4425,4425,4425,22
20240328,102600,2271624480,4425,4425,4425,4410,99
20240328,102500,2271186680,4420,4415,4425,4410,314
20240328,102400,2269801075,4415,4410,4415,4405,772
20240328,102300,2266397795,4425,4420,4425,4410,1387
20240328,102200,2260269410,4420,4410,4420,4410,435
20240328,102100,2258346750,4415,4415,4420,4415,564
20240328,102000,2255856620,4420,4415,4420,4415,888
20240328,101900,2251934910,4425,4405,4425,4395,594
20240328,101800,2249320130,4405,4405,4425,4395,53
20240328,101700,2249086930,4400,4370,4400,4370,1446
20240328,101600,2242736795,4370,4390,4405,4345,7437
20240328,101500,2210239035,4380,4345,4390,4345,1074
20240328,101400,2205540150,4400,4385,4400,4320,6812
20240328,101300,2175815800,4385,4450,4455,4300,28033
20240328,101200,2053058590,4455,4455,4455,4455,1802
20240328,101100,2045030680,4455,4440,4460,4440,973
20240328,101000,2040698675,4440,4430,4445,4430,2690
20240328,100900,2028780435,4420,4430,4435,4420,990
20240328,100800,2024395675,4430,4430,4435,4420,4761
20240328,100700,2003320520,4425,4445,4445,4425,1635
20240328,100600,1996072595,4445,4440,4445,4435,1315
20240328,100500,1990234705,4430,4425,4440,4420,1389
20240328,100400,1984080030,4425,4425,4440,4420,2757
20240328,100300,1971892600,4420,4405,4425,4405,1197
20240328,100200,1966601945,4405,4405,4445,4400,247
20240328,100100,1965513920,4420,4425,4455,4410,1539
20240328,100000,1958702545,4425,4440,4460,4425,238
20240328,095900,1957643180,4460,4425,4460,4425,1511
20240328,095800,1950928420,4420,4455,4465,4420,1218
20240328,095700,1945509040,4455,4480,4480,4450,1083
20240328,095600,1940686110,4480,4375,4480,4375,30976
20240328,095500,1804254750,4375,4350,4375,4350,1389
20240328,095400,1798196655,4350,4350,4355,4330,816
20240328,095300,1794647090,4330,4355,4360,4330,2665
20240328,095200,1783086470,4355,4360,4360,4350,25
20240328,095100,1782977650,4360,4335,4360,4335,529
20240328,095000,1780678990,4335,4325,4355,4325,1428
20240328,094900,1774484110,4325,4330,4335,4325,137
20240328,094800,1773891295,4325,4325,4325,4325,260
20240328,094700,1772766795,4325,4300,4330,4300,484
20240328,094600,1770682465,4300,4305,4340,4290,7251
20240328,094500,1739538110,4305,4305,4310,4305,947
20240328,094400,1735456935,4305,4315,4315,4305,2104
20240328,094300,1726396100,4320,4315,4320,4310,467
20240328,094200,1724380335,4325,4315,4325,4310,2919
20240328,094100,1711796040,4315,4335,4335,4315,204
20240328,094000,1710914345,4330,4330,4335,4330,331
20240328,093900,1709480520,4335,4310,4335,4305,1767
20240328,093800,1701834920,4310,4315,4330,4310,826
20240328,093700,1698271845,4315,4320,4320,4310,1222
20240328,093600,1693001875,4325,4305,4325,4305,2076
20240328,093500,1684024175,4325,4320,4325,4305,424
20240328,093400,1682195420,4325,4305,4335,4300,414
20240328,093300,1680412030,4300,4310,4320,4300,1276
20240328,093200,1674916790,4310,4310,4315,4305,1835
20240328,093100,1667010130,4310,4310,4315,4305,1635
20240328,093000,1659963785,4320,4315,4330,4305,1415
20240328,092900,1653868200,4305,4335,4335,4305,2394
20240328,092800,1643538245,4315,4335,4340,4315,2253
20240328,092700,1633816405,4335,4315,4345,4315,839
20240328,092600,1630193235,4330,4300,4330,4295,957
20240328,092500,1626070470,4305,4300,4305,4290,1728
20240328,092400,1618646410,4300,4310,4315,4295,2946
20240328,092300,1605958545,4315,4370,4370,4315,1718
20240328,092200,1598537010,4325,4360,4375,4310,3242
20240328,092100,1584446195,4355,4365,4375,4355,3271
20240328,092000,1570187175,4370,4455,4465,4370,17083
20240328,091900,1494685785,4420,4420,4465,4420,8201
20240328,091800,1458279570,4420,4390,4420,4390,1374
20240328,091700,1452225915,4390,4365,4400,4365,2450
20240328,091600,1441499275,4365,4380,4380,4355,1235
20240328,091500,1436091625,4385,4275,4385,4265,16282
20240328,091400,1365616430,4275,4285,4325,4265,8373
20240328,091300,1329797085,4285,4320,4325,4285,4790
20240328,091200,1309184665,4325,4255,4340,4250,6185
20240328,091100,1282589650,4255,4275,4280,4255,9461
20240328,091000,1242280920,4275,4310,4310,4250,11532
20240328,090900,1192922620,4310,4390,4395,4305,10176
20240328,090800,1148837650,4420,4465,4510,4395,17663
20240328,090700,1070483480,4465,4515,4515,4450,7183
20240328,090600,1038301480,4515,4405,4515,4405,11380
20240328,090500,987642915,4400,4510,4510,4400,46329
20240328,090400,781506075,4505,4545,4730,4505,50196
20240328,090300,550565440,4545,4500,4545,4425,26293
20240328,090200,431899790,4480,4395,4525,4380,28753
20240328,090100,303450650,4435,4285,4435,4285,22569
20240328,090000,204937400,4250,4355,4355,4205,45957