stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,203300,1498804230,3035,3035,3035,3035,7654
20240328,203200,1498804230,3035,3035,3035,3035,0
20240328,203100,1498804230,3035,3035,3035,3035,0
20240328,203000,1498804230,3035,3035,3035,3035,0
20240328,202900,1498804230,3035,3035,3035,3035,0
20240328,202800,1498804230,3035,3035,3035,3035,0
20240328,202700,1498804230,3035,3035,3035,3035,0
20240328,202600,1498804230,3035,3035,3035,3035,0
20240328,202500,1498804230,3035,3035,3035,3035,0
20240328,202400,1498804230,3035,3035,3035,3035,0
20240328,202300,1498804230,3035,3035,3035,3035,0
20240328,202200,1498804230,3035,3035,3035,3035,0
20240328,202100,1498804230,3035,3035,3035,3035,0
20240328,202000,1498804230,3035,3035,3035,3035,0
20240328,201900,1498804230,3035,3035,3035,3035,0
20240328,201800,1498804230,3035,3035,3035,3035,0
20240328,201700,1498804230,3035,3035,3035,3035,0
20240328,201600,1498804230,3035,3035,3035,3035,0
20240328,201500,1498804230,3035,3035,3035,3035,0
20240328,201400,1498804230,3035,3035,3035,3035,0
20240328,201300,1498804230,3035,3035,3035,3035,0
20240328,201200,1498804230,3035,3035,3035,3035,0
20240328,201100,1498804230,3035,3035,3035,3035,0
20240328,201000,1498804230,3035,3035,3035,3035,0
20240328,200900,1498804230,3035,3035,3035,3035,0
20240328,200800,1498804230,3035,3035,3035,3035,0
20240328,200700,1498804230,3035,3035,3035,3035,0
20240328,200600,1498804230,3035,3035,3035,3035,0
20240328,200500,1498804230,3035,3035,3035,3035,0
20240328,200400,1498804230,3035,3035,3035,3035,0
20240328,200300,1498804230,3035,3035,3035,3035,7654
20240328,200200,1498804230,3035,3035,3035,3035,0
20240328,200100,1498804230,3035,3035,3035,3035,0
20240328,200000,1498804230,3035,3035,3035,3035,0
20240328,195900,1498804230,3035,3035,3035,3035,0
20240328,195800,1498804230,3035,3035,3035,3035,0
20240328,195700,1498804230,3035,3035,3035,3035,0
20240328,195600,1498804230,3035,3035,3035,3035,0
20240328,195500,1498804230,3035,3035,3035,3035,0
20240328,195400,1498804230,3035,3035,3035,3035,0
20240328,195300,1498804230,3035,3035,3035,3035,0
20240328,195200,1498804230,3035,3035,3035,3035,0
20240328,195100,1498804230,3035,3035,3035,3035,0
20240328,195000,1498804230,3035,3035,3035,3035,0
20240328,194900,1498804230,3035,3035,3035,3035,0
20240328,194800,1498804230,3035,3035,3035,3035,0
20240328,194700,1498804230,3035,3035,3035,3035,0
20240328,194600,1498804230,3035,3035,3035,3035,0
20240328,194500,1498804230,3035,3035,3035,3035,0
20240328,194400,1498804230,3035,3035,3035,3035,0
20240328,194300,1498804230,3035,3035,3035,3035,0
20240328,194200,1498804230,3035,3035,3035,3035,0
20240328,194100,1498804230,3035,3035,3035,3035,0
20240328,194000,1498804230,3035,3035,3035,3035,0
20240328,193900,1498804230,3035,3035,3035,3035,0
20240328,193800,1498804230,3035,3035,3035,3035,0
20240328,193700,1498804230,3035,3035,3035,3035,0
20240328,193600,1498804230,3035,3035,3035,3035,0
20240328,193500,1498804230,3035,3035,3035,3035,0
20240328,193400,1498804230,3035,3035,3035,3035,0
20240328,193300,1498804230,3035,3035,3035,3035,7654
20240328,193200,1498804230,3035,3035,3035,3035,0
20240328,193100,1498804230,3035,3035,3035,3035,0
20240328,193000,1498804230,3035,3035,3035,3035,0
20240328,192900,1498804230,3035,3035,3035,3035,0
20240328,192800,1498804230,3035,3035,3035,3035,0
20240328,192700,1498804230,3035,3035,3035,3035,0
20240328,192600,1498804230,3035,3035,3035,3035,0
20240328,192500,1498804230,3035,3035,3035,3035,0
20240328,192400,1498804230,3035,3035,3035,3035,0
20240328,192300,1498804230,3035,3035,3035,3035,0
20240328,192200,1498804230,3035,3035,3035,3035,0
20240328,192100,1498804230,3035,3035,3035,3035,0
20240328,192000,1498804230,3035,3035,3035,3035,0
20240328,191900,1498804230,3035,3035,3035,3035,0
20240328,191800,1498804230,3035,3035,3035,3035,0
20240328,191700,1498804230,3035,3035,3035,3035,0
20240328,191600,1498804230,3035,3035,3035,3035,0
20240328,191500,1498804230,3035,3035,3035,3035,0
20240328,191400,1498804230,3035,3035,3035,3035,0
20240328,191300,1498804230,3035,3035,3035,3035,0
20240328,191200,1498804230,3035,3035,3035,3035,0
20240328,191100,1498804230,3035,3035,3035,3035,0
20240328,191000,1498804230,3035,3035,3035,3035,0
20240328,190900,1498804230,3035,3035,3035,3035,0
20240328,190800,1498804230,3035,3035,3035,3035,0
20240328,190700,1498804230,3035,3035,3035,3035,0
20240328,190600,1498804230,3035,3035,3035,3035,0
20240328,190500,1498804230,3035,3035,3035,3035,0
20240328,190400,1498804230,3035,3035,3035,3035,0
20240328,190300,1498804230,3035,3035,3035,3035,7654
20240328,190200,1498804230,3035,3035,3035,3035,0
20240328,190100,1498804230,3035,3035,3035,3035,0
20240328,190000,1498804230,3035,3035,3035,3035,0
20240328,185900,1498804230,3035,3035,3035,3035,0
20240328,185800,1498804230,3035,3035,3035,3035,0
20240328,185700,1498804230,3035,3035,3035,3035,0
20240328,185600,1498804230,3035,3035,3035,3035,0
20240328,185500,1498804230,3035,3035,3035,3035,0
20240328,185400,1498804230,3035,3035,3035,3035,0
20240328,185300,1498804230,3035,3035,3035,3035,0
20240328,185200,1498804230,3035,3035,3035,3035,0
20240328,185100,1498804230,3035,3035,3035,3035,0
20240328,185000,1498804230,3035,3035,3035,3035,0
20240328,184900,1498804230,3035,3035,3035,3035,0
20240328,184800,1498804230,3035,3035,3035,3035,0
20240328,184700,1498804230,3035,3035,3035,3035,0
20240328,184600,1498804230,3035,3035,3035,3035,0
20240328,184500,1498804230,3035,3035,3035,3035,0
20240328,184400,1498804230,3035,3035,3035,3035,0
20240328,184300,1498804230,3035,3035,3035,3035,0
20240328,184200,1498804230,3035,3035,3035,3035,0
20240328,184100,1498804230,3035,3035,3035,3035,0
20240328,184000,1498804230,3035,3035,3035,3035,0
20240328,183900,1498804230,3035,3035,3035,3035,0
20240328,183800,1498804230,3035,3035,3035,3035,0
20240328,183700,1498804230,3035,3035,3035,3035,0
20240328,183600,1498804230,3035,3035,3035,3035,0
20240328,183500,1498804230,3035,3035,3035,3035,0
20240328,183400,1498804230,3035,3035,3035,3035,0
20240328,183300,1498804230,3035,3035,3035,3035,7654
20240328,183200,1498804230,3035,3035,3035,3035,0
20240328,183100,1498804230,3035,3035,3035,3035,0
20240328,183000,1498804230,3035,3035,3035,3035,0
20240328,182900,1498804230,3035,3035,3035,3035,0
20240328,182800,1498804230,3035,3035,3035,3035,0
20240328,182700,1498804230,3035,3035,3035,3035,0
20240328,182600,1498804230,3035,3035,3035,3035,0
20240328,182500,1498804230,3035,3035,3035,3035,0
20240328,182400,1498804230,3035,3035,3035,3035,0
20240328,182300,1498804230,3035,3035,3035,3035,0
20240328,182200,1498804230,3035,3035,3035,3035,0
20240328,182100,1498804230,3035,3035,3035,3035,0
20240328,182000,1498804230,3035,3035,3035,3035,0
20240328,181900,1498804230,3035,3035,3035,3035,0
20240328,181800,1498804230,3035,3035,3035,3035,0
20240328,181700,1498804230,3035,3035,3035,3035,0
20240328,181600,1498804230,3035,3035,3035,3035,0
20240328,181500,1498804230,3035,3035,3035,3035,0
20240328,181400,1498804230,3035,3035,3035,3035,0
20240328,181300,1498804230,3035,3035,3035,3035,0
20240328,181200,1498804230,3035,3035,3035,3035,0
20240328,181100,1498804230,3035,3035,3035,3035,0
20240328,181000,1498804230,3035,3035,3035,3035,0
20240328,180900,1498804230,3035,3035,3035,3035,0
20240328,180800,1498804230,3035,3035,3035,3035,0
20240328,180700,1498804230,3035,3035,3035,3035,0
20240328,180600,1498804230,3035,3035,3035,3035,0
20240328,180500,1498804230,3035,3035,3035,3035,0
20240328,180400,1498804230,3035,3035,3035,3035,0
20240328,180300,1498804230,3035,3035,3035,3035,7654
20240328,180200,1498804230,3035,3035,3035,3035,0
20240328,180100,1498804230,3035,3035,3035,3035,0
20240328,180000,1498804230,3035,3035,3035,3035,0
20240328,175900,1498804230,3035,3035,3035,3035,0
20240328,175800,1498804230,3035,3035,3035,3035,0
20240328,175700,1498804230,3035,3035,3035,3035,0
20240328,175600,1498804230,3035,3035,3035,3035,0
20240328,175500,1498804230,3035,3035,3035,3035,0
20240328,175400,1498804230,3035,3035,3035,3035,0
20240328,175300,1498804230,3035,3035,3035,3035,0
20240328,175200,1498804230,3035,3035,3035,3035,0
20240328,175100,1498804230,3035,3035,3035,3035,0
20240328,175000,1498804230,3035,3035,3035,3035,0
20240328,174900,1498804230,3035,3035,3035,3035,0
20240328,174800,1498804230,3035,3035,3035,3035,0
20240328,174700,1498804230,3035,3035,3035,3035,0
20240328,174600,1498804230,3035,3035,3035,3035,0
20240328,174500,1498804230,3035,3035,3035,3035,0
20240328,174400,1498804230,3035,3035,3035,3035,0
20240328,174300,1498804230,3035,3035,3035,3035,0
20240328,174200,1498804230,3035,3035,3035,3035,0
20240328,174100,1498804230,3035,3035,3035,3035,0
20240328,174000,1498804230,3035,3035,3035,3035,0
20240328,173900,1498804230,3035,3035,3035,3035,0
20240328,173800,1498804230,3035,3035,3035,3035,0
20240328,173700,1498804230,3035,3035,3035,3035,0
20240328,173600,1498804230,3035,3035,3035,3035,0
20240328,173500,1498804230,3035,3035,3035,3035,0
20240328,173400,1498804230,3035,3035,3035,3035,0
20240328,173300,1498804230,3035,3035,3035,3035,7654
20240328,173200,1498804230,3035,3035,3035,3035,0
20240328,173100,1498804230,3035,3035,3035,3035,0
20240328,173000,1498804230,3035,3035,3035,3035,0
20240328,172900,1498804230,3035,3035,3035,3035,0
20240328,172800,1498804230,3035,3035,3035,3035,0
20240328,172700,1498804230,3035,3035,3035,3035,0
20240328,172600,1498804230,3035,3035,3035,3035,0
20240328,172500,1498804230,3035,3035,3035,3035,0
20240328,172400,1498804230,3035,3035,3035,3035,0
20240328,172300,1498804230,3035,3035,3035,3035,0
20240328,172200,1498804230,3035,3035,3035,3035,0
20240328,172100,1498804230,3035,3035,3035,3035,0
20240328,172000,1498804230,3035,3035,3035,3035,0
20240328,171900,1498804230,3035,3035,3035,3035,0
20240328,171800,1498804230,3035,3035,3035,3035,0
20240328,171700,1498804230,3035,3035,3035,3035,0
20240328,171600,1498804230,3035,3035,3035,3035,0
20240328,171500,1498804230,3035,3035,3035,3035,0
20240328,171400,1498804230,3035,3035,3035,3035,0
20240328,171300,1498804230,3035,3035,3035,3035,0
20240328,171200,1498804230,3035,3035,3035,3035,0
20240328,171100,1498804230,3035,3035,3035,3035,0
20240328,171000,1498804230,3035,3035,3035,3035,0
20240328,170900,1498804230,3035,3035,3035,3035,0
20240328,170800,1498804230,3035,3035,3035,3035,0
20240328,170700,1498804230,3035,3035,3035,3035,0
20240328,170600,1498804230,3035,3035,3035,3035,0
20240328,170500,1498804230,3035,3035,3035,3035,0
20240328,170400,1498804230,3035,3035,3035,3035,0
20240328,170300,1498804230,3035,3035,3035,3035,7654
20240328,170200,1498804230,3035,3035,3035,3035,0
20240328,170100,1498804230,3035,3035,3035,3035,0
20240328,170000,1498804230,3035,3035,3035,3035,0
20240328,165900,1498804230,3035,3035,3035,3035,0
20240328,165800,1498804230,3035,3035,3035,3035,0
20240328,165700,1498804230,3035,3035,3035,3035,0
20240328,165600,1498804230,3035,3035,3035,3035,0
20240328,165500,1498804230,3035,3035,3035,3035,0
20240328,165400,1498804230,3035,3035,3035,3035,0
20240328,165300,1498804230,3035,3035,3035,3035,0
20240328,165200,1498804230,3035,3035,3035,3035,0
20240328,165100,1498804230,3035,3035,3035,3035,0
20240328,165000,1498804230,3035,3035,3035,3035,0
20240328,164900,1498804230,3035,3035,3035,3035,0
20240328,164800,1498804230,3035,3035,3035,3035,0
20240328,164700,1498804230,3035,3035,3035,3035,0
20240328,164600,1498804230,3035,3035,3035,3035,0
20240328,164500,1498804230,3035,3035,3035,3035,0
20240328,164400,1498804230,3035,3035,3035,3035,0
20240328,164300,1498804230,3035,3035,3035,3035,0
20240328,164200,1498804230,3035,3035,3035,3035,0
20240328,164100,1498804230,3035,3035,3035,3035,0
20240328,164000,1498804230,3035,3035,3035,3035,0
20240328,163900,1498804230,3035,3035,3035,3035,0
20240328,163800,1498804230,3035,3035,3035,3035,0
20240328,163700,1498804230,3035,3035,3035,3035,0
20240328,163600,1498804230,3035,3035,3035,3035,0
20240328,163500,1498804230,3035,3035,3035,3035,0
20240328,163400,1498804230,3035,3035,3035,3035,0
20240328,163300,1498804230,3035,3035,3035,3035,7654
20240328,163200,1498804230,3035,3035,3035,3035,0
20240328,163100,1498804230,3035,3035,3035,3035,0
20240328,163000,1498804230,3035,3035,3035,3035,0
20240328,162900,1498804230,3035,3035,3035,3035,0
20240328,162800,1498804230,3035,3035,3035,3035,0
20240328,162700,1498804230,3035,3035,3035,3035,0
20240328,162600,1498804230,3035,3035,3035,3035,0
20240328,162500,1498804230,3035,3035,3035,3035,0
20240328,162400,1498804230,3035,3035,3035,3035,0
20240328,162300,1498804230,3035,3035,3035,3035,0
20240328,162200,1498804230,3035,3035,3035,3035,0
20240328,162100,1498804230,3035,3035,3035,3035,0
20240328,162000,1498804230,3035,3035,3035,3035,0
20240328,161900,1498804230,3035,3035,3035,3035,0
20240328,161800,1498804230,3035,3035,3035,3035,0
20240328,161700,1498804230,3035,3035,3035,3035,0
20240328,161600,1498804230,3035,3035,3035,3035,0
20240328,161500,1498804230,3035,3035,3035,3035,0
20240328,161400,1498804230,3035,3035,3035,3035,0
20240328,161300,1498804230,3035,3035,3035,3035,0
20240328,161200,1498804230,3035,3035,3035,3035,0
20240328,161100,1498804230,3035,3035,3035,3035,0
20240328,161000,1498804230,3035,3035,3035,3035,0
20240328,160900,1498804230,3035,3035,3035,3035,0
20240328,160800,1498804230,3035,3035,3035,3035,0
20240328,160700,1498804230,3035,3035,3035,3035,0
20240328,160600,1498804230,3035,3035,3035,3035,0
20240328,160500,1498804230,3035,3035,3035,3035,0
20240328,160400,1498804230,3035,3035,3035,3035,0
20240328,160300,1498804230,3035,3035,3035,3035,7654
20240328,160200,1498804230,3035,3035,3035,3035,0
20240328,160100,1498804230,3035,3035,3035,3035,0
20240328,160000,1498804230,3035,3035,3035,3035,0
20240328,155900,1498804230,3035,3035,3035,3035,0
20240328,155800,1498804230,3035,3035,3035,3035,0
20240328,155700,1498804230,3035,3035,3035,3035,0
20240328,155600,1498804230,3035,3035,3035,3035,0
20240328,155500,1498804230,3035,3035,3035,3035,0
20240328,155400,1498804230,3035,3035,3035,3035,0
20240328,155300,1498804230,3035,3035,3035,3035,0
20240328,155200,1498804230,3035,3035,3035,3035,0
20240328,155100,1498804230,3035,3035,3035,3035,0
20240328,155000,1498804230,3035,3035,3035,3035,0
20240328,154900,1498804230,3035,3035,3035,3035,0
20240328,154800,1498804230,3035,3035,3035,3035,0
20240328,154700,1498804230,3035,3035,3035,3035,0
20240328,154600,1498804230,3035,3035,3035,3035,0
20240328,154500,1498804230,3035,3035,3035,3035,0
20240328,154400,1498804230,3035,3035,3035,3035,0
20240328,154300,1498804230,3035,3035,3035,3035,0
20240328,154200,1498804230,3035,3035,3035,3035,0
20240328,154100,1498804230,3035,3035,3035,3035,0
20240328,154000,1498804230,3035,3035,3035,3035,0
20240328,153900,1498804230,3035,3035,3035,3035,0
20240328,153800,1498804230,3035,3035,3035,3035,0
20240328,153700,1498804230,3035,3035,3035,3035,0
20240328,153600,1498804230,3035,3035,3035,3035,0
20240328,153500,1498804230,3035,3035,3035,3035,0
20240328,153400,1498804230,3035,3035,3035,3035,0
20240328,153300,1498804230,3035,3035,3035,3035,7654
20240328,153200,1498804230,3035,3035,3035,3035,0
20240328,153100,1498804230,3035,3035,3035,3035,0
20240328,153000,1498804230,3035,3035,3035,3035,7654
20240328,152900,1475574340,3035,3035,3035,3035,0
20240328,152800,1475574340,3035,3035,3035,3035,0
20240328,152700,1475574340,3035,3035,3035,3035,0
20240328,152600,1475574340,3035,3035,3035,3035,0
20240328,152500,1475574340,3035,3035,3035,3035,0
20240328,152400,1475574340,3035,3035,3035,3035,0
20240328,152300,1475574340,3035,3035,3035,3035,0
20240328,152200,1475574340,3035,3035,3035,3035,0
20240328,152100,1475574340,3035,3035,3035,3035,0
20240328,152000,1475574340,3035,3035,3035,3035,0
20240328,151900,1475574340,3035,3025,3035,3020,229
20240328,151800,1474882695,3035,3025,3035,3020,1023
20240328,151700,1471791515,3035,3035,3035,3030,497
20240328,151600,1470283505,3035,3030,3035,3030,124
20240328,151500,1469907280,3040,3035,3040,3030,5389
20240328,151400,1453526875,3035,3035,3035,3035,1
20240328,151300,1453523840,3030,3035,3035,3030,1160
20240328,151200,1450006540,3035,3030,3035,3030,236
20240328,151100,1449290965,3035,3035,3035,3035,15
20240328,151000,1449245440,3035,3030,3035,3025,366
20240328,150900,1448136460,3030,3040,3040,3030,629
20240328,150800,1446229965,3040,3045,3045,3040,34
20240328,150700,1446126450,3050,3035,3060,3035,492
20240328,150600,1444627320,3030,3020,3030,3015,1869
20240328,150500,1438979240,3025,3025,3025,3025,0
20240328,150400,1438979240,3025,3025,3025,3025,276
20240328,150300,1438144340,3025,3025,3025,3025,0
20240328,150200,1438144340,3025,3025,3025,3025,79
20240328,150100,1437905365,3025,3025,3025,3025,759
20240328,150000,1435609390,3025,3025,3025,3025,510
20240328,145900,1434066640,3025,3025,3025,3025,1
20240328,145800,1434063615,3060,3035,3060,3025,4260
20240328,145700,1421152495,3045,3040,3045,3030,1401
20240328,145600,1416887045,3045,3035,3045,3030,211
20240328,145500,1416245420,3030,3040,3045,3020,967
20240328,145400,1413320220,3050,3050,3050,3050,117
20240328,145300,1412963370,3055,3045,3055,3045,454
20240328,145200,1411580135,3045,3045,3045,3045,523
20240328,145100,1409987600,3045,3045,3045,3045,0
20240328,145000,1409987600,3045,3035,3045,3035,1401
20240328,144900,1405731135,3040,3025,3040,3025,201
20240328,144800,1405123095,3030,3030,3035,3030,784
20240328,144700,1402747350,3030,3030,3030,3030,5
20240328,144600,1402732200,3035,3035,3035,3035,131
20240328,144500,1402334615,3025,3025,3035,3020,1062
20240328,144400,1399122240,3025,3025,3025,3010,2702
20240328,144300,1390971625,3015,3015,3020,3015,1460
20240328,144200,1386563330,3010,3010,3010,3010,1047
20240328,144100,1383411860,3010,3005,3010,3005,48
20240328,144000,1383267385,3020,3020,3020,3005,1309
20240328,143900,1379321910,3025,3010,3025,3010,69
20240328,143800,1379114115,2995,3000,3000,2995,7129
20240328,143700,1357727265,3000,3000,3000,3000,20
20240328,143600,1357667265,3005,3005,3005,3000,8
20240328,143500,1357643255,3000,3000,3000,3000,1581
20240328,143400,1352900255,3000,2995,3000,2995,110
20240328,143300,1352570305,2995,2995,2995,2995,0
20240328,143200,1352570305,2995,3000,3000,2995,60
20240328,143100,1352390555,3000,3000,3000,3000,24
20240328,143000,1352318555,3000,3000,3000,3000,415
20240328,142900,1351073555,3005,3010,3010,3005,582
20240328,142800,1349324595,3010,3000,3010,3000,3254
20240328,142700,1339558650,3000,2995,3000,2995,2917
20240328,142600,1330809345,2995,2990,2995,2990,602
20240328,142500,1329006360,2980,2980,2980,2980,0
20240328,142400,1329006360,2980,2980,2980,2980,0
20240328,142300,1329006360,2980,2980,2980,2980,24
20240328,142200,1328934840,2980,2980,2980,2980,17
20240328,142100,1328884180,2980,2980,2980,2980,0
20240328,142000,1328884180,2980,2980,2980,2980,1
20240328,141900,1328881200,2980,2995,2995,2980,531
20240328,141800,1327294075,2995,3000,3000,2995,157
20240328,141700,1326823605,3000,3000,3000,3000,1
20240328,141600,1326820605,2995,2995,2995,2995,144
20240328,141500,1326389325,2990,2990,2990,2990,351
20240328,141400,1325339835,2995,2995,2995,2995,0
20240328,141300,1325339835,2995,2995,2995,2995,0
20240328,141200,1325339835,2995,2995,2995,2995,34
20240328,141100,1325238005,2995,2990,2995,2980,1021
20240328,141000,1322194490,2995,2990,2995,2990,8
20240328,140900,1322170535,2990,2990,2990,2990,370
20240328,140800,1321064235,2985,2985,2985,2985,164
20240328,140700,1320574695,2980,2980,2980,2975,900
20240328,140600,1317896695,2980,2980,2980,2980,677
20240328,140500,1315879235,2980,2985,2985,2980,20
20240328,140400,1315819610,2985,2985,2990,2980,371
20240328,140300,1314713980,2980,2980,2980,2980,0
20240328,140200,1314713980,2980,2980,2980,2980,0
20240328,140100,1314713980,2980,2990,2990,2980,2
20240328,140000,1314708010,2975,2980,2980,2975,200
20240328,135900,1314112870,2975,2975,2975,2975,0
20240328,135800,1314112870,2975,2985,2985,2975,681
20240328,135700,1312086000,2990,2990,2990,2990,310
20240328,135600,1311159100,2990,2985,2990,2975,195
20240328,135500,1310577775,2975,2980,2980,2975,20
20240328,135400,1310518225,2975,2985,2985,2975,237
20240328,135300,1309811830,2985,2990,2990,2985,182
20240328,135200,1309268510,2985,2980,2985,2980,132
20240328,135100,1308874670,2980,2975,2980,2975,20
20240328,135000,1308815145,2975,2985,2985,2975,2025
20240328,134900,1302784615,2985,2985,2985,2985,0
20240328,134800,1302784615,2985,2985,2985,2985,120
20240328,134700,1302426415,2980,2990,2990,2980,826
20240328,134600,1299961480,2990,2990,2990,2990,29
20240328,134500,1299874770,2995,3000,3000,2995,1708
20240328,134400,1294759250,2995,3000,3000,2980,3291
20240328,134300,1284919695,3000,3000,3000,2995,1517
20240328,134200,1280369450,3010,3010,3010,3010,95
20240328,134100,1280083500,3000,3010,3010,3000,453
20240328,134000,1278721840,3010,3010,3010,3010,18
20240328,133900,1278667660,3005,3010,3010,3005,260
20240328,133800,1277885210,3010,3010,3010,3010,9
20240328,133700,1277858120,3010,3010,3010,3010,1
20240328,133600,1277855110,3010,3015,3015,3010,230
20240328,133500,1277162660,3010,3010,3010,3010,10
20240328,133400,1277132560,3005,3015,3015,3005,102
20240328,133300,1276825040,3005,3005,3005,3005,0
20240328,133200,1276825040,3005,3010,3010,3005,20
20240328,133100,1276764870,3020,3015,3020,3015,231
20240328,133000,1276067280,3020,3010,3020,3010,26
20240328,132900,1275988810,3010,3010,3010,3010,0
20240328,132800,1275988810,3010,3010,3010,3010,13
20240328,132700,1275949680,3010,3010,3010,3010,1
20240328,132600,1275946670,3025,3020,3025,3020,1243
20240328,132500,1272189330,3025,3020,3025,3020,126
20240328,132400,1271808185,3025,3020,3025,3020,307
20240328,132300,1270880215,3020,3020,3020,3020,1
20240328,132200,1270877195,3020,3020,3020,3020,0
20240328,132100,1270877195,3020,3010,3020,3010,236
20240328,132000,1270164515,3020,3020,3020,3020,0
20240328,131900,1270164515,3020,3020,3020,3020,569
20240328,131800,1268446135,3020,3020,3020,3020,0
20240328,131700,1268446135,3020,3025,3025,3020,303
20240328,131600,1267529575,3030,3015,3030,2980,8667
20240328,131500,1241556660,3015,3015,3015,3015,1
20240328,131400,1241553645,3005,3015,3015,3005,37
20240328,131300,1241442290,3020,3025,3030,3000,10435
20240328,131200,1210028405,3025,3025,3025,3025,861
20240328,131100,1207423880,3030,3030,3030,3030,0
20240328,131000,1207423880,3030,3025,3030,3025,526
20240328,130900,1205830200,3025,3025,3025,3025,112
20240328,130800,1205491400,3035,3030,3035,3030,1481
20240328,130700,1201001690,3030,3025,3030,3025,246
20240328,130600,1200256460,3035,3040,3040,3035,1199
20240328,130500,1196614205,3045,3055,3055,3045,206
20240328,130400,1195986845,3055,3040,3055,3035,526
20240328,130300,1194383255,3045,3035,3045,3035,17
20240328,130200,1194331575,3035,3025,3035,3025,12
20240328,130100,1194295205,3030,3025,3030,3025,13
20240328,130000,1194255830,3030,3030,3030,3030,0
20240328,125900,1194255830,3030,3030,3030,3030,0
20240328,125800,1194255830,3030,3025,3030,3015,411
20240328,125700,1193011910,3020,3020,3025,3015,1183
20240328,125600,1189438255,3015,3015,3015,3015,5262
20240328,125500,1173573325,3020,3020,3020,3020,1790
20240328,125400,1168167525,3020,3020,3020,3020,1904
20240328,125300,1162417445,3020,3020,3020,3020,20
20240328,125200,1162357045,3020,3025,3025,3020,2330
20240328,125100,1155318795,3025,3020,3025,3020,200
20240328,125000,1154714015,3015,3015,3015,3015,110
20240328,124900,1154382365,3020,3020,3020,3020,50
20240328,124800,1154231365,3020,3015,3020,3015,64
20240328,124700,1154038140,3015,3020,3020,3015,423
20240328,124600,1152762780,3020,3020,3020,3020,1
20240328,124500,1152759760,3020,3020,3020,3020,31
20240328,124400,1152666140,3020,3020,3020,3020,3185
20240328,124300,1143047440,3025,3025,3025,3025,65
20240328,124200,1142850815,3025,3025,3025,3025,373
20240328,124100,1141722490,3030,3025,3030,3025,1158
20240328,124000,1138219290,3030,3025,3030,3025,152
20240328,123900,1137759440,3020,3025,3025,3020,9
20240328,123800,1137732230,3025,3025,3025,3025,96
20240328,123700,1137441830,3025,3025,3025,3025,9
20240328,123600,1137414605,3020,3020,3020,3020,6
20240328,123500,1137396485,3020,3025,3030,3020,30
20240328,123400,1137305685,3030,3030,3030,3030,4785
20240328,123300,1122807135,3030,3030,3030,3030,135
20240328,123200,1122398085,3025,3025,3025,3025,0
20240328,123100,1122398085,3025,3020,3025,3020,171
20240328,123000,1121880825,3020,3025,3025,3020,3
20240328,122900,1121871760,3020,3020,3020,3020,1239
20240328,122800,1118129980,3025,3025,3025,3025,0
20240328,122700,1118129980,3025,3025,3025,3025,461
20240328,122600,1116735455,3025,3025,3025,3025,100
20240328,122500,1116432955,3030,3030,3030,3030,51
20240328,122400,1116278425,3030,3030,3030,3030,0
20240328,122300,1116278425,3030,3030,3030,3030,1
20240328,122200,1116275395,3030,3030,3030,3030,414
20240328,122100,1115020975,3050,3050,3050,3050,0
20240328,122000,1115020975,3050,3050,3050,3050,9
20240328,121900,1114993525,3050,3025,3070,3025,3197
20240328,121800,1105220025,3025,3025,3025,3025,1
20240328,121700,1105217000,3025,3025,3025,3025,101
20240328,121600,1104911475,3025,3025,3025,3025,115
20240328,121500,1104563600,3025,3025,3025,3025,123
20240328,121400,1104191525,3025,3025,3025,3025,1
20240328,121300,1104188500,3025,3025,3025,3025,0
20240328,121200,1104188500,3025,3025,3025,3025,2555
20240328,121100,1096459625,3030,3030,3030,3030,180
20240328,121000,1095914225,3030,3030,3030,3030,19
20240328,120900,1095856655,3030,3030,3030,3030,153
20240328,120800,1095393065,3030,3030,3030,3030,1375
20240328,120700,1091226815,3030,3035,3035,3030,22
20240328,120600,1091160055,3035,3035,3035,3035,1123
20240328,120500,1087751750,3035,3035,3035,3035,0
20240328,120400,1087751750,3035,3035,3035,3035,45
20240328,120300,1087615175,3035,3040,3040,3035,15
20240328,120200,1087569615,3035,3035,3035,3035,78
20240328,120100,1087332885,3040,3040,3040,3040,885
20240328,120000,1084642485,3040,3040,3040,3040,13
20240328,115900,1084602965,3035,3040,3040,3035,1378
20240328,115800,1080420730,3045,3035,3045,3035,204
20240328,115700,1079801550,3035,3040,3040,3035,1721
20240328,115600,1074576890,3040,3050,3050,3040,9
20240328,115500,1074549520,3040,3040,3040,3040,94
20240328,115400,1074263760,3040,3050,3050,3040,347
20240328,115300,1073208820,3045,3045,3045,3045,25
20240328,115200,1073132695,3045,3045,3045,3045,51
20240328,115100,1072977400,3045,3050,3050,3045,10
20240328,115000,1072946925,3050,3050,3050,3050,7
20240328,114900,1072925575,3055,3055,3055,3055,0
20240328,114800,1072925575,3055,3055,3055,3055,0
20240328,114700,1072925575,3055,3060,3060,3050,183
20240328,114600,1072366670,3070,3035,3070,3035,1316
20240328,114500,1068340835,3040,3030,3040,3030,58
20240328,114400,1068165065,3030,3030,3035,3030,1070
20240328,114300,1064922940,3035,3035,3040,3035,25
20240328,114200,1064846995,3040,3040,3040,3040,10
20240328,114100,1064816595,3035,3035,3035,3035,0
20240328,114000,1064816595,3035,3035,3035,3035,100
20240328,113900,1064513095,3030,3030,3030,3030,925
20240328,113800,1061710345,3035,3040,3040,3035,372
20240328,113700,1060580570,3040,3040,3040,3040,2020
20240328,113600,1054439770,3040,3045,3045,3040,315
20240328,113500,1053480625,3050,3050,3050,3050,930
20240328,113400,1050644125,3050,3050,3050,3050,201
20240328,113300,1050031075,3050,3050,3050,3050,100
20240328,113200,1049726075,3050,3050,3055,3050,74
20240328,113100,1049500265,3055,3060,3060,3055,330
20240328,113000,1048490475,3065,3050,3070,3045,956
20240328,112900,1045571635,3045,3040,3045,3040,287
20240328,112800,1044698235,3045,3045,3045,3045,655
20240328,112700,1042703760,3045,3045,3050,3045,15
20240328,112600,1042658080,3045,3045,3045,3045,210
20240328,112500,1042018630,3045,3045,3045,3045,0
20240328,112400,1042018630,3045,3045,3045,3045,265
20240328,112300,1041211705,3045,3045,3045,3045,32
20240328,112200,1041114265,3045,3045,3045,3045,1397
20240328,112100,1036860400,3045,3040,3045,3040,316
20240328,112000,1035898745,3040,3040,3040,3040,0
20240328,111900,1035898745,3040,3035,3045,3035,1076
20240328,111800,1032623150,3035,3035,3035,3030,1446
20240328,111700,1028236725,3035,3045,3045,3035,304
20240328,111600,1027311145,3045,3040,3045,3040,1312
20240328,111500,1023322605,3040,3030,3040,3030,243
20240328,111400,1022585545,3010,3025,3025,3010,8853
20240328,111300,995871950,3025,3055,3055,3025,7024
20240328,111200,974507095,3055,3060,3060,3050,2717
20240328,111100,966205745,3060,3065,3065,3060,115
20240328,111000,965853300,3070,3070,3075,3060,1612
20240328,110900,960897975,3070,3060,3070,3060,736
20240328,110800,958644330,3055,3060,3060,3055,1455
20240328,110700,954192035,3060,3060,3065,3060,345
20240328,110600,953136195,3055,3060,3060,3055,53
20240328,110500,952974045,3060,3060,3060,3060,139
20240328,110400,952548705,3055,3070,3070,3055,1102
20240328,110300,949181015,3070,3075,3075,3070,913
20240328,110200,946376620,3070,3070,3070,3070,338
20240328,110100,945338960,3070,3080,3080,3070,2307
20240328,110000,938241200,3090,3085,3090,3085,8728
20240328,105900,911285005,3090,3090,3090,3075,2780
20240328,105800,902711475,3085,3085,3085,3085,540
20240328,105700,901045575,3070,3085,3090,3070,2505
20240328,105600,893335440,3090,3090,3090,3075,3601
20240328,105500,882211715,3090,3070,3090,3070,9569
20240328,105400,852739985,3075,3085,3100,3060,2961
20240328,105300,843634420,3070,3065,3100,3060,9868
20240328,105200,813141470,3070,3015,3070,3015,13854
20240328,105100,770929570,3030,3025,3030,3020,630
20240328,105000,769021880,3025,3025,3025,3025,1
20240328,104900,769018855,3020,3020,3020,3020,490
20240328,104800,767539055,3005,3005,3005,3005,0
20240328,104700,767539055,3005,3005,3010,3005,17623
20240328,104600,714506690,2995,2995,3005,2995,10
20240328,104500,714476690,3005,3005,3005,3005,100
20240328,104400,714176190,3005,3000,3005,3000,1104
20240328,104300,710864170,2995,2990,2995,2990,236
20240328,104200,710157530,2990,2985,2990,2985,534
20240328,104100,708560875,2990,2990,2990,2990,0
20240328,104000,708560875,2990,2990,2990,2980,14
20240328,103900,708519025,2995,2995,2995,2995,3
20240328,103800,708510040,2995,3000,3000,2980,107
20240328,103700,708190710,3000,2985,3000,2980,106
20240328,103600,707874345,3000,2980,3005,2980,15627
20240328,103500,661034465,2985,2985,2985,2985,536
20240328,103400,659434505,2985,2980,2985,2980,1664
20240328,103300,654471320,2980,2985,2985,2980,712
20240328,103200,652349500,2985,2985,2985,2985,1
20240328,103100,652346515,2990,2980,2990,2980,126
20240328,103000,651970985,2980,2980,2980,2980,104
20240328,102900,651661065,2980,2980,2980,2980,4
20240328,102800,651649145,2980,2980,2980,2980,870
20240328,102700,649056545,2980,2980,2980,2980,1
20240328,102600,649053565,2980,2990,2990,2980,366
20240328,102500,647962830,2990,2995,2995,2990,2433
20240328,102400,640678135,2995,3005,3005,2995,710
20240328,102300,638548580,3000,3000,3000,3000,12
20240328,102200,638512580,2995,2995,2995,2995,34
20240328,102100,638410750,3005,3005,3005,2995,318
20240328,102000,637458245,3005,3005,3005,3005,2
20240328,101900,637452235,3015,3000,3015,3000,5674
20240328,101800,620348560,3000,2985,3000,2985,410
20240328,101700,619123685,2985,2980,2985,2980,572
20240328,101600,617417645,2975,2970,2975,2970,2645
20240328,101500,609553635,2970,2965,2970,2965,16
20240328,101400,609506190,2975,2975,2975,2965,348
20240328,101300,608474260,2975,2970,2975,2965,1330
20240328,101200,604524870,2975,2970,2975,2970,258
20240328,101100,603758585,2975,2970,2975,2970,33
20240328,101000,603660555,2975,2985,2985,2970,342
20240328,100900,602641740,2985,2980,2985,2970,7011
20240328,100800,581785625,2985,2980,2990,2980,83
20240328,100700,581538250,2990,2975,2995,2975,186
20240328,100600,580982870,2975,3000,3000,2975,2666
20240328,100500,573036305,3000,3000,3000,2985,362
20240328,100400,571954630,3005,2985,3010,2985,784
20240328,100300,569613540,3010,2985,3010,2980,2775
20240328,100200,561335205,2975,2985,2985,2975,298
20240328,100100,560448225,2980,2995,2995,2980,6456
20240328,100000,541174550,2995,2995,3010,2995,33
20240328,095900,541075700,2990,2995,2995,2990,172
20240328,095800,540560920,2990,3015,3015,2990,1031
20240328,095700,537472920,3000,3015,3015,3000,323
20240328,095600,536503730,3015,3020,3020,3015,184
20240328,095500,535948580,3015,2995,3015,2995,1053
20240328,095400,532775785,3015,3015,3015,3015,1
20240328,095300,532772770,3015,2995,3015,2995,23
20240328,095200,532703505,3000,3000,3000,2995,235
20240328,095100,531998720,3000,2995,3000,2995,653
20240328,095000,530042475,3000,3000,3000,3000,62
20240328,094900,529856475,2995,2995,2995,2995,130
20240328,094800,529467125,2990,2990,2990,2985,860
20240328,094700,526899065,2985,2995,2995,2985,7
20240328,094600,526878130,2985,2990,2990,2985,3037
20240328,094500,517807395,2995,3005,3005,2995,2864
20240328,094400,509222400,3005,3010,3010,3005,1044
20240328,094300,506085130,3005,3025,3025,3005,1135
20240328,094200,502671650,3025,3015,3025,3015,33
20240328,094100,502571975,3015,3030,3030,3015,1883
20240328,094000,496883680,3030,3040,3050,3020,7288
20240328,093900,474795070,3025,3025,3040,3025,3687
20240328,093800,463631045,3025,3020,3025,3020,13
20240328,093700,463591745,3020,3035,3035,3020,364
20240328,093600,462487155,3030,3030,3030,3015,386
20240328,093500,461320190,3030,3030,3030,3030,1
20240328,093400,461317160,3005,3015,3030,3005,4451
20240328,093300,447874355,3020,3010,3025,3010,1119
20240328,093200,444493530,3025,3010,3025,3000,2906
20240328,093100,435718380,3005,3000,3005,2990,857
20240328,093000,433146050,3000,3000,3000,2990,1670
20240328,092900,428147075,2995,2985,2995,2985,1841
20240328,092800,422633780,2995,2995,2995,2995,20
20240328,092700,422573880,2995,2960,2995,2960,424
20240328,092600,421316140,2965,3000,3010,2960,12394
20240328,092500,384353030,2985,2980,3010,2965,3060
20240328,092400,375215830,2960,2955,2980,2955,333
20240328,092300,374227350,2960,2960,2960,2955,4015
20240328,092200,362343200,2960,2970,2970,2955,4564
20240328,092100,348838780,2970,2990,2990,2970,138
20240328,092000,348428865,2990,2975,2990,2970,551
20240328,091900,346791830,2970,2990,2990,2965,1755
20240328,091800,341567590,2990,2955,2990,2955,296
20240328,091700,340689215,2955,2995,2995,2955,780
20240328,091600,338377275,2995,2995,3000,2980,904
20240328,091500,335675940,2995,2995,3000,2985,4475
20240328,091400,322290445,3010,3000,3010,2990,6837
20240328,091300,301792030,3000,3000,3000,2990,1885
20240328,091200,296139775,2990,2995,3000,2990,2483
20240328,091100,288697695,2990,2970,2995,2970,2573
20240328,091000,281010685,2975,2960,2975,2960,678
20240328,090900,278994030,2970,2970,2980,2970,123
20240328,090800,278628430,2970,2930,2970,2915,9366
20240328,090700,251031075,2935,2915,2935,2910,7724
20240328,090600,228450350,2925,2930,2935,2910,7945
20240328,090500,205221845,2930,2970,2985,2930,7124
20240328,090400,184242570,2985,2975,2985,2940,11657
20240328,090300,149691415,2985,2995,2995,2975,2461
20240328,090200,142344060,2995,2970,3000,2930,14216
20240328,090100,100119170,2955,2970,2975,2955,7111
20240328,090000,79068355,2970,2970,3000,2930,26658