stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,195000,1370353085,4000,4000,4000,4000,7035
20240319,194900,1370353085,4000,4000,4000,4000,0
20240319,194800,1370353085,4000,4000,4000,4000,0
20240319,194700,1370353085,4000,4000,4000,4000,0
20240319,194600,1370353085,4000,4000,4000,4000,0
20240319,194500,1370353085,4000,4000,4000,4000,0
20240319,194400,1370353085,4000,4000,4000,4000,0
20240319,194300,1370353085,4000,4000,4000,4000,0
20240319,194200,1370353085,4000,4000,4000,4000,0
20240319,194100,1370353085,4000,4000,4000,4000,0
20240319,194000,1370353085,4000,4000,4000,4000,0
20240319,193900,1370353085,4000,4000,4000,4000,0
20240319,193800,1370353085,4000,4000,4000,4000,0
20240319,193700,1370353085,4000,4000,4000,4000,0
20240319,193600,1370353085,4000,4000,4000,4000,0
20240319,193500,1370353085,4000,4000,4000,4000,0
20240319,193400,1370353085,4000,4000,4000,4000,0
20240319,193300,1370353085,4000,4000,4000,4000,0
20240319,193200,1370353085,4000,4000,4000,4000,0
20240319,193100,1370353085,4000,4000,4000,4000,0
20240319,193000,1370353085,4000,4000,4000,4000,0
20240319,192900,1370353085,4000,4000,4000,4000,0
20240319,192800,1370353085,4000,4000,4000,4000,0
20240319,192700,1370353085,4000,4000,4000,4000,0
20240319,192600,1370353085,4000,4000,4000,4000,0
20240319,192500,1370353085,4000,4000,4000,4000,0
20240319,192400,1370353085,4000,4000,4000,4000,0
20240319,192300,1370353085,4000,4000,4000,4000,0
20240319,192200,1370353085,4000,4000,4000,4000,0
20240319,192100,1370353085,4000,4000,4000,4000,0
20240319,192000,1370353085,4000,4000,4000,4000,7035
20240319,191900,1370353085,4000,4000,4000,4000,0
20240319,191800,1370353085,4000,4000,4000,4000,0
20240319,191700,1370353085,4000,4000,4000,4000,0
20240319,191600,1370353085,4000,4000,4000,4000,0
20240319,191500,1370353085,4000,4000,4000,4000,0
20240319,191400,1370353085,4000,4000,4000,4000,0
20240319,191300,1370353085,4000,4000,4000,4000,0
20240319,191200,1370353085,4000,4000,4000,4000,0
20240319,191100,1370353085,4000,4000,4000,4000,0
20240319,191000,1370353085,4000,4000,4000,4000,0
20240319,190900,1370353085,4000,4000,4000,4000,0
20240319,190800,1370353085,4000,4000,4000,4000,0
20240319,190700,1370353085,4000,4000,4000,4000,0
20240319,190600,1370353085,4000,4000,4000,4000,0
20240319,190500,1370353085,4000,4000,4000,4000,0
20240319,190400,1370353085,4000,4000,4000,4000,0
20240319,190300,1370353085,4000,4000,4000,4000,0
20240319,190200,1370353085,4000,4000,4000,4000,0
20240319,190100,1370353085,4000,4000,4000,4000,0
20240319,190000,1370353085,4000,4000,4000,4000,0
20240319,185900,1370353085,4000,4000,4000,4000,0
20240319,185800,1370353085,4000,4000,4000,4000,0
20240319,185700,1370353085,4000,4000,4000,4000,0
20240319,185600,1370353085,4000,4000,4000,4000,0
20240319,185500,1370353085,4000,4000,4000,4000,0
20240319,185400,1370353085,4000,4000,4000,4000,0
20240319,185300,1370353085,4000,4000,4000,4000,0
20240319,185200,1370353085,4000,4000,4000,4000,0
20240319,185100,1370353085,4000,4000,4000,4000,0
20240319,185000,1370353085,4000,4000,4000,4000,7035
20240319,184900,1370353085,4000,4000,4000,4000,0
20240319,184800,1370353085,4000,4000,4000,4000,0
20240319,184700,1370353085,4000,4000,4000,4000,0
20240319,184600,1370353085,4000,4000,4000,4000,0
20240319,184500,1370353085,4000,4000,4000,4000,0
20240319,184400,1370353085,4000,4000,4000,4000,0
20240319,184300,1370353085,4000,4000,4000,4000,0
20240319,184200,1370353085,4000,4000,4000,4000,0
20240319,184100,1370353085,4000,4000,4000,4000,0
20240319,184000,1370353085,4000,4000,4000,4000,0
20240319,183900,1370353085,4000,4000,4000,4000,0
20240319,183800,1370353085,4000,4000,4000,4000,0
20240319,183700,1370353085,4000,4000,4000,4000,0
20240319,183600,1370353085,4000,4000,4000,4000,0
20240319,183500,1370353085,4000,4000,4000,4000,0
20240319,183400,1370353085,4000,4000,4000,4000,0
20240319,183300,1370353085,4000,4000,4000,4000,0
20240319,183200,1370353085,4000,4000,4000,4000,0
20240319,183100,1370353085,4000,4000,4000,4000,0
20240319,183000,1370353085,4000,4000,4000,4000,0
20240319,182900,1370353085,4000,4000,4000,4000,0
20240319,182800,1370353085,4000,4000,4000,4000,0
20240319,182700,1370353085,4000,4000,4000,4000,0
20240319,182600,1370353085,4000,4000,4000,4000,0
20240319,182500,1370353085,4000,4000,4000,4000,0
20240319,182400,1370353085,4000,4000,4000,4000,0
20240319,182300,1370353085,4000,4000,4000,4000,0
20240319,182200,1370353085,4000,4000,4000,4000,0
20240319,182100,1370353085,4000,4000,4000,4000,0
20240319,182000,1370353085,4000,4000,4000,4000,7035
20240319,181900,1370353085,4000,4000,4000,4000,0
20240319,181800,1370353085,4000,4000,4000,4000,0
20240319,181700,1370353085,4000,4000,4000,4000,0
20240319,181600,1370353085,4000,4000,4000,4000,0
20240319,181500,1370353085,4000,4000,4000,4000,0
20240319,181400,1370353085,4000,4000,4000,4000,0
20240319,181300,1370353085,4000,4000,4000,4000,0
20240319,181200,1370353085,4000,4000,4000,4000,0
20240319,181100,1370353085,4000,4000,4000,4000,0
20240319,181000,1370353085,4000,4000,4000,4000,0
20240319,180900,1370353085,4000,4000,4000,4000,0
20240319,180800,1370353085,4000,4000,4000,4000,0
20240319,180700,1370353085,4000,4000,4000,4000,0
20240319,180600,1370353085,4000,4000,4000,4000,0
20240319,180500,1370353085,4000,4000,4000,4000,0
20240319,180400,1370353085,4000,4000,4000,4000,0
20240319,180300,1370353085,4000,4000,4000,4000,0
20240319,180200,1370353085,4000,4000,4000,4000,0
20240319,180100,1370353085,4000,4000,4000,4000,0
20240319,180000,1370353085,4000,4000,4000,4000,0
20240319,175900,1370353085,4000,4000,4000,4000,0
20240319,175800,1370353085,4000,4000,4000,4000,0
20240319,175700,1370353085,4000,4000,4000,4000,0
20240319,175600,1370353085,4000,4000,4000,4000,0
20240319,175500,1370353085,4000,4000,4000,4000,0
20240319,175400,1370353085,4000,4000,4000,4000,0
20240319,175300,1370353085,4000,4000,4000,4000,0
20240319,175200,1370353085,4000,4000,4000,4000,0
20240319,175100,1370353085,4000,4000,4000,4000,0
20240319,175000,1370353085,4000,4000,4000,4000,7035
20240319,174900,1370353085,4000,4000,4000,4000,0
20240319,174800,1370353085,4000,4000,4000,4000,0
20240319,174700,1370353085,4000,4000,4000,4000,0
20240319,174600,1370353085,4000,4000,4000,4000,0
20240319,174500,1370353085,4000,4000,4000,4000,0
20240319,174400,1370353085,4000,4000,4000,4000,0
20240319,174300,1370353085,4000,4000,4000,4000,0
20240319,174200,1370353085,4000,4000,4000,4000,0
20240319,174100,1370353085,4000,4000,4000,4000,0
20240319,174000,1370353085,4000,4000,4000,4000,0
20240319,173900,1370353085,4000,4000,4000,4000,0
20240319,173800,1370353085,4000,4000,4000,4000,0
20240319,173700,1370353085,4000,4000,4000,4000,0
20240319,173600,1370353085,4000,4000,4000,4000,0
20240319,173500,1370353085,4000,4000,4000,4000,0
20240319,173400,1370353085,4000,4000,4000,4000,0
20240319,173300,1370353085,4000,4000,4000,4000,0
20240319,173200,1370353085,4000,4000,4000,4000,0
20240319,173100,1370353085,4000,4000,4000,4000,0
20240319,173000,1370353085,4000,4000,4000,4000,0
20240319,172900,1370353085,4000,4000,4000,4000,0
20240319,172800,1370353085,4000,4000,4000,4000,0
20240319,172700,1370353085,4000,4000,4000,4000,0
20240319,172600,1370353085,4000,4000,4000,4000,0
20240319,172500,1370353085,4000,4000,4000,4000,0
20240319,172400,1370353085,4000,4000,4000,4000,0
20240319,172300,1370353085,4000,4000,4000,4000,0
20240319,172200,1370353085,4000,4000,4000,4000,0
20240319,172100,1370353085,4000,4000,4000,4000,0
20240319,172000,1370353085,4000,4000,4000,4000,7035
20240319,171900,1370353085,4000,4000,4000,4000,0
20240319,171800,1370353085,4000,4000,4000,4000,0
20240319,171700,1370353085,4000,4000,4000,4000,0
20240319,171600,1370353085,4000,4000,4000,4000,0
20240319,171500,1370353085,4000,4000,4000,4000,0
20240319,171400,1370353085,4000,4000,4000,4000,0
20240319,171300,1370353085,4000,4000,4000,4000,0
20240319,171200,1370353085,4000,4000,4000,4000,0
20240319,171100,1370353085,4000,4000,4000,4000,0
20240319,171000,1370353085,4000,4000,4000,4000,0
20240319,170900,1370353085,4000,4000,4000,4000,0
20240319,170800,1370353085,4000,4000,4000,4000,0
20240319,170700,1370353085,4000,4000,4000,4000,0
20240319,170600,1370353085,4000,4000,4000,4000,0
20240319,170500,1370353085,4000,4000,4000,4000,0
20240319,170400,1370353085,4000,4000,4000,4000,0
20240319,170300,1370353085,4000,4000,4000,4000,0
20240319,170200,1370353085,4000,4000,4000,4000,0
20240319,170100,1370353085,4000,4000,4000,4000,0
20240319,170000,1370353085,4000,4000,4000,4000,0
20240319,165900,1370353085,4000,4000,4000,4000,0
20240319,165800,1370353085,4000,4000,4000,4000,0
20240319,165700,1370353085,4000,4000,4000,4000,0
20240319,165600,1370353085,4000,4000,4000,4000,0
20240319,165500,1370353085,4000,4000,4000,4000,0
20240319,165400,1370353085,4000,4000,4000,4000,0
20240319,165300,1370353085,4000,4000,4000,4000,0
20240319,165200,1370353085,4000,4000,4000,4000,0
20240319,165100,1370353085,4000,4000,4000,4000,0
20240319,165000,1370353085,4000,4000,4000,4000,7035
20240319,164900,1370353085,4000,4000,4000,4000,0
20240319,164800,1370353085,4000,4000,4000,4000,0
20240319,164700,1370353085,4000,4000,4000,4000,0
20240319,164600,1370353085,4000,4000,4000,4000,0
20240319,164500,1370353085,4000,4000,4000,4000,0
20240319,164400,1370353085,4000,4000,4000,4000,0
20240319,164300,1370353085,4000,4000,4000,4000,0
20240319,164200,1370353085,4000,4000,4000,4000,0
20240319,164100,1370353085,4000,4000,4000,4000,0
20240319,164000,1370353085,4000,4000,4000,4000,0
20240319,163900,1370353085,4000,4000,4000,4000,0
20240319,163800,1370353085,4000,4000,4000,4000,0
20240319,163700,1370353085,4000,4000,4000,4000,0
20240319,163600,1370353085,4000,4000,4000,4000,0
20240319,163500,1370353085,4000,4000,4000,4000,0
20240319,163400,1370353085,4000,4000,4000,4000,0
20240319,163300,1370353085,4000,4000,4000,4000,0
20240319,163200,1370353085,4000,4000,4000,4000,0
20240319,163100,1370353085,4000,4000,4000,4000,0
20240319,163000,1370353085,4000,4000,4000,4000,0
20240319,162900,1370353085,4000,4000,4000,4000,0
20240319,162800,1370353085,4000,4000,4000,4000,0
20240319,162700,1370353085,4000,4000,4000,4000,0
20240319,162600,1370353085,4000,4000,4000,4000,0
20240319,162500,1370353085,4000,4000,4000,4000,0
20240319,162400,1370353085,4000,4000,4000,4000,0
20240319,162300,1370353085,4000,4000,4000,4000,0
20240319,162200,1370353085,4000,4000,4000,4000,0
20240319,162100,1370353085,4000,4000,4000,4000,0
20240319,162000,1370353085,4000,4000,4000,4000,7035
20240319,161900,1370353085,4000,4000,4000,4000,0
20240319,161800,1370353085,4000,4000,4000,4000,0
20240319,161700,1370353085,4000,4000,4000,4000,0
20240319,161600,1370353085,4000,4000,4000,4000,0
20240319,161500,1370353085,4000,4000,4000,4000,0
20240319,161400,1370353085,4000,4000,4000,4000,0
20240319,161300,1370353085,4000,4000,4000,4000,0
20240319,161200,1370353085,4000,4000,4000,4000,0
20240319,161100,1370353085,4000,4000,4000,4000,0
20240319,161000,1370353085,4000,4000,4000,4000,0
20240319,160900,1370353085,4000,4000,4000,4000,0
20240319,160800,1370353085,4000,4000,4000,4000,0
20240319,160700,1370353085,4000,4000,4000,4000,0
20240319,160600,1370353085,4000,4000,4000,4000,0
20240319,160500,1370353085,4000,4000,4000,4000,0
20240319,160400,1370353085,4000,4000,4000,4000,0
20240319,160300,1370353085,4000,4000,4000,4000,0
20240319,160200,1370353085,4000,4000,4000,4000,0
20240319,160100,1370353085,4000,4000,4000,4000,0
20240319,160000,1370353085,4000,4000,4000,4000,0
20240319,155900,1370353085,4000,4000,4000,4000,0
20240319,155800,1370353085,4000,4000,4000,4000,0
20240319,155700,1370353085,4000,4000,4000,4000,0
20240319,155600,1370353085,4000,4000,4000,4000,0
20240319,155500,1370353085,4000,4000,4000,4000,0
20240319,155400,1370353085,4000,4000,4000,4000,0
20240319,155300,1370353085,4000,4000,4000,4000,0
20240319,155200,1370353085,4000,4000,4000,4000,0
20240319,155100,1370353085,4000,4000,4000,4000,0
20240319,155000,1370353085,4000,4000,4000,4000,7035
20240319,154900,1370353085,4000,4000,4000,4000,0
20240319,154800,1370353085,4000,4000,4000,4000,0
20240319,154700,1370353085,4000,4000,4000,4000,0
20240319,154600,1370353085,4000,4000,4000,4000,0
20240319,154500,1370353085,4000,4000,4000,4000,0
20240319,154400,1370353085,4000,4000,4000,4000,0
20240319,154300,1370353085,4000,4000,4000,4000,0
20240319,154200,1370353085,4000,4000,4000,4000,0
20240319,154100,1370353085,4000,4000,4000,4000,0
20240319,154000,1370353085,4000,4000,4000,4000,0
20240319,153900,1370353085,4000,4000,4000,4000,0
20240319,153800,1370353085,4000,4000,4000,4000,0
20240319,153700,1370353085,4000,4000,4000,4000,0
20240319,153600,1370353085,4000,4000,4000,4000,0
20240319,153500,1370353085,4000,4000,4000,4000,0
20240319,153400,1370353085,4000,4000,4000,4000,0
20240319,153300,1370353085,4000,4000,4000,4000,0
20240319,153200,1370353085,4000,4000,4000,4000,0
20240319,153100,1370353085,4000,4000,4000,4000,0
20240319,153000,1370353085,4000,4000,4000,4000,7035
20240319,152900,1342213085,3900,3900,3900,3900,0
20240319,152800,1342213085,3900,3900,3900,3900,0
20240319,152700,1342213085,3900,3900,3900,3900,0
20240319,152600,1342213085,3900,3900,3900,3900,0
20240319,152500,1342213085,3900,3900,3900,3900,0
20240319,152400,1342213085,3900,3900,3900,3900,0
20240319,152300,1342213085,3900,3900,3900,3900,0
20240319,152200,1342213085,3900,3900,3900,3900,0
20240319,152100,1342213085,3900,3900,3900,3900,0
20240319,152000,1342213085,3900,3900,3900,3900,0
20240319,151900,1342213085,3900,3930,3990,3900,1701
20240319,151800,1335544195,3910,3910,3930,3910,558
20240319,151700,1333362105,3910,3930,3930,3910,1839
20240319,151600,1326168375,3930,3930,3930,3930,1
20240319,151500,1326164445,3930,3920,3930,3915,14
20240319,151400,1326109575,3915,3930,3935,3915,1111
20240319,151300,1321752765,3930,3930,3930,3930,1
20240319,151200,1321748835,3925,3930,3940,3925,390
20240319,151100,1320215810,3930,3935,3935,3920,1116
20240319,151000,1315839160,3935,3940,3940,3920,1574
20240319,150900,1309653960,3935,3940,3940,3935,20
20240319,150800,1309575165,3945,3945,3945,3945,44
20240319,150700,1309401585,3950,3960,3965,3940,1088
20240319,150600,1305100095,3965,3970,3970,3965,35
20240319,150500,1304961295,3970,3960,3970,3960,330
20240319,150400,1303654125,3960,3975,3975,3960,151
20240319,150300,1303055030,3975,3975,3975,3975,18
20240319,150200,1302983480,3970,3975,3975,3965,207
20240319,150100,1302161680,3960,3985,3985,3960,2004
20240319,150000,1294206020,3985,3990,3995,3985,201
20240319,145900,1293404330,3990,3990,3990,3990,9
20240319,145800,1293368420,3995,3985,3995,3985,244
20240319,145700,1292395560,3980,3980,3980,3980,100
20240319,145600,1291997560,3985,3985,3985,3985,35
20240319,145500,1291858085,3985,3985,3985,3985,18
20240319,145400,1291786355,3985,3985,3985,3980,552
20240319,145300,1289587430,3990,3990,3990,3990,0
20240319,145200,1289587430,3990,3995,3995,3990,910
20240319,145100,1285956270,3995,3995,3995,3995,371
20240319,145000,1284474125,4000,4000,4000,4000,0
20240319,144900,1284474125,4000,3995,4000,3995,741
20240319,144800,1281511470,3980,3995,3995,3980,1201
20240319,144700,1276719450,3995,3995,3995,3995,1
20240319,144600,1276715455,3995,3995,3995,3995,30
20240319,144500,1276595605,4000,4000,4000,4000,188
20240319,144400,1275843605,4000,4000,4000,4000,373
20240319,144300,1274351605,4000,4000,4000,4000,148
20240319,144200,1273759605,4000,4000,4000,4000,0
20240319,144100,1273759605,4000,4000,4000,4000,75
20240319,144000,1273459605,4000,4000,4000,4000,12
20240319,143900,1273411605,4000,3995,4000,3995,198
20240319,143800,1272619855,3995,4000,4000,3995,20
20240319,143700,1272539925,3995,4005,4010,3995,244
20240319,143600,1271563705,4010,4005,4010,4005,41
20240319,143500,1271399425,4005,4005,4010,4005,55
20240319,143400,1271179145,4005,4010,4010,4005,155
20240319,143300,1270557785,4010,4010,4010,4010,40
20240319,143200,1270397385,4010,4010,4010,4010,1
20240319,143100,1270393375,4005,4010,4015,4005,1437
20240319,143000,1264630270,4010,4015,4015,4010,276
20240319,142900,1263522925,4015,4005,4020,4005,691
20240319,142800,1260750105,4005,4005,4005,4005,211
20240319,142700,1259905050,4005,4005,4005,4005,10
20240319,142600,1259865000,4005,4005,4005,4005,23
20240319,142500,1259772885,4005,4005,4005,4005,2
20240319,142400,1259764875,4005,3990,4005,3990,501
20240319,142300,1257765460,3990,3990,3990,3990,306
20240319,142200,1256544520,3990,3990,3990,3990,568
20240319,142100,1254278200,3995,3995,3995,3995,559
20240319,142000,1252044995,3990,3990,3995,3990,595
20240319,141900,1249669210,3990,3975,3990,3975,725
20240319,141800,1246783775,3975,3975,3975,3975,334
20240319,141700,1245456125,3970,3970,3970,3970,293
20240319,141600,1244292915,3970,3970,3970,3970,17
20240319,141500,1244225425,3970,3980,3980,3970,1249
20240319,141400,1239257990,3980,3980,3980,3980,69
20240319,141300,1238983370,3980,3980,3980,3980,17
20240319,141200,1238915710,3985,3985,3985,3985,0
20240319,141100,1238915710,3985,3985,3985,3985,50
20240319,141000,1238716460,3980,3980,3980,3980,20
20240319,140900,1238636860,3975,3980,3980,3975,138
20240319,140800,1238088305,3980,3980,3980,3980,52
20240319,140700,1237881345,3985,3985,3990,3985,4993
20240319,140600,1217984235,3990,3990,3995,3985,1574
20240319,140500,1211701290,3990,3990,3990,3990,0
20240319,140400,1211701290,3990,3985,3990,3985,387
20240319,140300,1210157595,3990,3995,3995,3990,29
20240319,140200,1210041865,3995,4005,4005,3990,476
20240319,140100,1208140510,4005,4000,4005,4000,470
20240319,140000,1206258945,4005,4010,4015,4000,1411
20240319,135900,1200604395,4025,3975,4025,3975,3071
20240319,135800,1188352025,3975,3975,3975,3975,639
20240319,135700,1185812000,3970,3970,3970,3970,1064
20240319,135600,1181587920,3970,3970,3975,3970,177
20240319,135500,1180885200,3975,3975,3975,3975,73
20240319,135400,1180595025,3975,3960,3980,3960,452
20240319,135300,1178802125,3960,3925,3960,3925,1263
20240319,135200,1173829330,3920,3910,3920,3910,393
20240319,135100,1172289775,3900,3910,3910,3900,181
20240319,135000,1171583785,3900,3905,3905,3900,310
20240319,134900,1170374485,3900,3900,3900,3900,0
20240319,134800,1170374485,3900,3920,3920,3900,3010
20240319,134700,1158616950,3925,3935,3935,3925,17
20240319,134600,1158550215,3935,3935,3935,3935,0
20240319,134500,1158550215,3935,3930,3935,3915,3001
20240319,134400,1146792330,3930,3930,3930,3930,50
20240319,134300,1146595830,3930,3925,3930,3925,101
20240319,134200,1146199400,3925,3925,3925,3925,1
20240319,134100,1146195475,3920,3920,3920,3920,376
20240319,134000,1144721555,3920,3920,3920,3920,10
20240319,133900,1144682355,3920,3910,3920,3910,510
20240319,133800,1142686695,3910,3910,3910,3910,10
20240319,133700,1142647595,3905,3905,3905,3905,15
20240319,133600,1142589020,3905,3905,3905,3905,1
20240319,133500,1142585115,3905,3905,3905,3905,0
20240319,133400,1142585115,3905,3905,3905,3905,66
20240319,133300,1142327385,3895,3900,3905,3890,914
20240319,133200,1138768525,3890,3900,3900,3890,420
20240319,133100,1137133215,3900,3890,3900,3890,655
20240319,133000,1134584840,3885,3885,3885,3885,6
20240319,132900,1134561530,3885,3885,3885,3885,5
20240319,132800,1134542105,3880,3900,3900,3880,2000
20240319,132700,1126768275,3910,3910,3910,3910,2
20240319,132600,1126760455,3900,3900,3900,3900,1
20240319,132500,1126756555,3895,3895,3895,3895,445
20240319,132400,1125023280,3895,3890,3895,3890,687
20240319,132300,1122350320,3880,3880,3880,3880,0
20240319,132200,1122350320,3880,3880,3880,3880,0
20240319,132100,1122350320,3880,3880,3880,3880,156
20240319,132000,1121745040,3880,3900,3900,3880,926
20240319,131900,1118143600,3900,3900,3900,3900,225
20240319,131800,1117266100,3900,3900,3900,3900,91
20240319,131700,1116911200,3900,3900,3900,3900,0
20240319,131600,1116911200,3900,3900,3900,3900,204
20240319,131500,1116115600,3900,3900,3900,3900,0
20240319,131400,1116115600,3900,3900,3900,3900,346
20240319,131300,1114766200,3895,3895,3895,3895,165
20240319,131200,1114123525,3895,3895,3895,3895,126
20240319,131100,1113632755,3880,3880,3880,3880,0
20240319,131000,1113632755,3880,3885,3885,3880,152
20240319,130900,1113042945,3895,3885,3895,3885,611
20240319,130800,1110665990,3875,3875,3875,3875,0
20240319,130700,1110665990,3875,3875,3875,3875,1
20240319,130600,1110662115,3890,3870,3890,3870,700
20240319,130500,1107943115,3870,3870,3870,3870,0
20240319,130400,1107943115,3870,3865,3870,3865,149
20240319,130300,1107367015,3865,3870,3870,3860,426
20240319,130200,1105721555,3870,3870,3870,3870,1
20240319,130100,1105717685,3880,3890,3890,3880,693
20240319,130000,1103028780,3885,3885,3885,3885,180
20240319,125900,1102329480,3885,3885,3885,3885,2
20240319,125800,1102321710,3890,3890,3890,3890,639
20240319,125700,1099836000,3890,3905,3905,3890,1040
20240319,125600,1095789540,3895,3910,3910,3895,525
20240319,125500,1093743350,3915,3915,3915,3915,140
20240319,125400,1093195250,3915,3915,3920,3915,50
20240319,125300,1092999495,3915,3895,3915,3895,499
20240319,125200,1091052085,3895,3885,3895,3885,263
20240319,125100,1090029700,3895,3910,3910,3895,359
20240319,125000,1088629090,3900,3870,3900,3870,1120
20240319,124900,1084284890,3860,3860,3860,3855,642
20240319,124800,1081807935,3860,3860,3870,3860,553
20240319,124700,1079670355,3860,3865,3865,3860,435
20240319,124600,1077990695,3865,3875,3875,3865,1086
20240319,124500,1073786795,3870,3905,3905,3870,1620
20240319,124400,1067490260,3905,3905,3905,3905,17
20240319,124300,1067423875,3905,3905,3905,3905,120
20240319,124200,1066955275,3905,3915,3915,3905,21
20240319,124100,1066873260,3910,3905,3910,3905,87
20240319,124000,1066533380,3895,3900,3900,3895,31
20240319,123900,1066412615,3895,3895,3895,3895,2
20240319,123800,1066404825,3890,3880,3890,3880,1201
20240319,123700,1061740045,3880,3880,3880,3875,215
20240319,123600,1060905850,3885,3885,3885,3885,37
20240319,123500,1060762105,3885,3895,3895,3885,3914
20240319,123400,1045545350,3905,3905,3905,3905,53
20240319,123300,1045338385,3905,3910,3910,3905,147
20240319,123200,1044764085,3910,3910,3910,3910,52
20240319,123100,1044560765,3910,3900,3910,3885,172
20240319,123000,1043889415,3905,3905,3905,3905,0
20240319,122900,1043889415,3905,3900,3905,3900,301
20240319,122800,1042715355,3900,3875,3900,3875,19
20240319,122700,1042641355,3905,3905,3905,3880,1001
20240319,122600,1038748485,3905,3900,3905,3900,628
20240319,122500,1036296435,3905,3895,3905,3895,1790
20240319,122400,1029311580,3890,3895,3915,3875,531
20240319,122300,1027246210,3875,3870,3895,3860,7045
20240319,122200,1000021465,3865,3865,3865,3865,0
20240319,122100,1000021465,3865,3895,3895,3865,5010
20240319,122000,980623195,3895,3895,3895,3895,33
20240319,121900,980494660,3895,3895,3895,3895,230
20240319,121800,979598810,3890,3900,3905,3890,354
20240319,121700,978220300,3900,3910,3910,3900,244
20240319,121600,977268175,3915,3920,3920,3915,211
20240319,121500,976441615,3920,3930,3930,3920,279
20240319,121400,975345840,3935,3935,3935,3935,25
20240319,121300,975247465,3940,3940,3940,3930,407
20240319,121200,973645215,3945,3945,3950,3945,293
20240319,121100,972488700,3945,3925,3945,3925,209
20240319,121000,971665195,3930,3925,3930,3925,50
20240319,120900,971468880,3930,3930,3930,3925,445
20240319,120800,969720105,3930,3925,3930,3925,512
20240319,120700,967708005,3935,3930,3935,3925,489
20240319,120600,965787335,3935,3930,3935,3925,414
20240319,120500,964161710,3925,3945,3945,3925,1218
20240319,120400,959366835,3950,3960,3985,3950,7141
20240319,120300,931072615,3960,3955,3965,3955,682
20240319,120200,928370625,3955,3945,3955,3945,908
20240319,120100,924787235,3940,3930,3940,3930,70
20240319,120000,924511635,3930,3940,3940,3930,272
20240319,115900,923440755,3940,3935,3940,3935,87
20240319,115800,923098075,3935,3930,3935,3930,457
20240319,115700,921299855,3935,3925,3935,3925,99
20240319,115600,920910585,3930,3910,3930,3910,336
20240319,115500,919593830,3905,3905,3915,3905,140
20240319,115400,919046425,3900,3885,3900,3875,217
20240319,115300,918202835,3890,3905,3910,3890,374
20240319,115200,916745240,3915,3905,3915,3905,137
20240319,115100,916209880,3900,3925,3925,3890,3115
20240319,115000,904048525,3925,3955,3955,3925,6106
20240319,114900,880036925,3955,3955,3955,3955,126
20240319,114800,879538595,3955,3950,3955,3950,56
20240319,114700,879317390,3950,3950,3950,3945,14
20240319,114600,879262145,3945,3945,3945,3945,72
20240319,114500,878978105,3945,3940,3950,3940,212
20240319,114400,878141590,3945,3945,3945,3945,553
20240319,114300,875960005,3950,3950,3950,3950,59
20240319,114200,875726955,3945,3975,3975,3940,688
20240319,114100,873006320,3980,3965,3980,3965,726
20240319,114000,870120435,3960,3945,3960,3935,2012
20240319,113900,862176695,3935,4025,4025,3925,6428
20240319,113800,836493070,4025,4020,4025,4020,68
20240319,113700,836219685,4025,4025,4025,4025,1
20240319,113600,836215660,4025,4025,4030,4025,67
20240319,113500,835945960,4025,4045,4045,4015,3013
20240319,113400,823812030,4045,4040,4045,4040,6
20240319,113300,823787785,4040,4040,4040,4040,100
20240319,113200,823383785,4040,4040,4040,4040,2
20240319,113100,823375705,4040,4045,4045,4040,19
20240319,113000,823298920,4045,4045,4045,4045,75
20240319,112900,822995545,4040,4045,4050,4040,47
20240319,112800,822805635,4045,4045,4050,4040,521
20240319,112700,820697470,4045,4035,4050,4035,746
20240319,112600,817679030,4035,4070,4070,4030,4325
20240319,112500,800189255,4070,4070,4070,4070,88
20240319,112400,799831095,4070,4070,4070,4070,5
20240319,112300,799810745,4070,4070,4070,4070,69
20240319,112200,799529915,4070,4070,4070,4070,178
20240319,112100,798805455,4065,4065,4065,4065,0
20240319,112000,798805455,4065,4065,4065,4065,141
20240319,111900,798232290,4065,4080,4080,4040,6884
20240319,111800,770307275,4080,4090,4095,4080,3497
20240319,111700,756019950,4085,4100,4100,4080,3788
20240319,111600,740529095,4110,4110,4110,4110,0
20240319,111500,740529095,4110,4105,4110,4100,871
20240319,111400,736957070,4110,4105,4110,4105,32
20240319,111300,736825705,4105,4115,4115,4105,22
20240319,111200,736735310,4115,4115,4115,4115,128
20240319,111100,736208590,4115,4120,4120,4115,340
20240319,111000,734808835,4115,4115,4115,4115,40
20240319,110900,734644235,4115,4115,4115,4115,45
20240319,110800,734459060,4115,4115,4115,4115,1
20240319,110700,734454945,4115,4115,4115,4115,0
20240319,110600,734454945,4115,4120,4120,4115,2
20240319,110500,734446710,4120,4120,4120,4120,0
20240319,110400,734446710,4120,4120,4120,4120,1
20240319,110300,734442590,4115,4115,4115,4115,4
20240319,110200,734426130,4115,4115,4115,4115,1
20240319,110100,734422015,4115,4115,4115,4115,1
20240319,110000,734417900,4115,4115,4115,4115,34
20240319,105900,734277990,4110,4110,4110,4110,2
20240319,105800,734269770,4105,4110,4110,4105,50
20240319,105700,734064515,4150,4145,4150,4145,7
20240319,105600,734035495,4100,4120,4120,4100,80
20240319,105500,733707010,4115,4115,4115,4115,22
20240319,105400,733616480,4115,4110,4115,4110,594
20240319,105300,731173090,4110,4110,4110,4110,1
20240319,105200,731168980,4105,4100,4105,4085,218
20240319,105100,730275950,4085,4100,4100,4085,605
20240319,105000,727803245,4100,4105,4105,4090,471
20240319,104900,725874605,4105,4090,4105,4090,92
20240319,104800,725497385,4100,4090,4100,4090,404
20240319,104700,723843685,4085,4085,4085,4085,2
20240319,104600,723835515,4085,4085,4085,4085,12
20240319,104500,723786495,4090,4085,4090,4080,43
20240319,104400,723610950,4085,4075,4085,4075,288
20240319,104300,722435160,4075,4075,4080,4075,186
20240319,104200,721676960,4070,4070,4070,4070,11
20240319,104100,721632190,4070,4085,4085,4070,157
20240319,104000,720991260,4085,4085,4085,4085,145
20240319,103900,720398935,4085,4085,4115,4085,933
20240319,103800,716580975,4080,4085,4085,4080,249
20240319,103700,715564115,4085,4085,4100,4085,2794
20240319,103600,704113050,4090,4100,4100,4090,801
20240319,103500,700833305,4100,4125,4125,4100,2093
20240319,103400,692218095,4125,4140,4140,4125,784
20240319,103300,688976365,4140,4145,4145,4140,112
20240319,103200,688512675,4145,4140,4145,4140,22
20240319,103100,688421590,4140,4135,4140,4135,141
20240319,103000,687837860,4140,4140,4140,4140,7
20240319,102900,687808880,4140,4135,4140,4135,62
20240319,102800,687552505,4140,4135,4140,4135,48
20240319,102700,687353995,4135,4135,4140,4135,210
20240319,102600,686485640,4135,4135,4135,4130,954
20240319,102500,682544365,4135,4135,4135,4135,1
20240319,102400,682540230,4135,4140,4140,4135,468
20240319,102300,680604415,4140,4140,4140,4140,60
20240319,102200,680356015,4140,4145,4145,4140,1127
20240319,102100,675686135,4145,4145,4145,4145,13
20240319,102000,675632250,4145,4145,4145,4145,31
20240319,101900,675503755,4150,4155,4155,4150,337
20240319,101800,674103525,4155,4160,4160,4155,520
20240319,101700,671940395,4160,4155,4170,4155,788
20240319,101600,668664740,4155,4145,4155,4145,124
20240319,101500,668150700,4145,4140,4145,4140,541
20240319,101400,665910910,4145,4135,4150,4135,541
20240319,101300,663671090,4135,4145,4145,4130,448
20240319,101200,661816770,4145,4140,4150,4140,361
20240319,101100,660321970,4150,4145,4150,4145,37
20240319,101000,660168425,4150,4155,4155,4150,122
20240319,100900,659661875,4155,4140,4155,4140,1280
20240319,100800,654345835,4130,4135,4135,4130,173
20240319,100700,653630525,4120,4130,4135,4120,702
20240319,100600,650733720,4135,4135,4135,4135,2
20240319,100500,650725450,4135,4125,4135,4125,538
20240319,100400,648504910,4125,4125,4125,4125,31
20240319,100300,648377035,4120,4130,4130,4120,744
20240319,100200,645309900,4130,4135,4135,4130,100
20240319,100100,644896415,4135,4135,4135,4135,10
20240319,100000,644855065,4135,4135,4135,4135,1
20240319,095900,644850930,4135,4120,4135,4120,101
20240319,095800,644433595,4130,4125,4130,4120,463
20240319,095700,642523650,4120,4110,4120,4110,201
20240319,095600,641696640,4115,4125,4130,4115,556
20240319,095500,639407020,4115,4125,4125,4115,220
20240319,095400,638501020,4135,4135,4135,4135,10
20240319,095300,638459670,4105,4080,4105,4080,1397
20240319,095200,632730250,4090,4080,4090,4080,128
20240319,095100,632207990,4070,4070,4070,4065,1028
20240319,095000,628025045,4075,4080,4080,4070,104
20240319,094900,627600795,4075,4075,4080,4070,387
20240319,094800,626023875,4070,4070,4070,4070,85
20240319,094700,625677925,4070,4085,4085,4070,340
20240319,094600,624291395,4095,4095,4100,4080,1772
20240319,094500,617042335,4100,4095,4100,4095,1092
20240319,094400,612566870,4100,4085,4100,4085,1237
20240319,094300,607502735,4080,4075,4085,4075,267
20240319,094200,606414045,4075,4080,4080,4075,3
20240319,094100,606401810,4070,4065,4070,4065,72
20240319,094000,606108805,4065,4045,4065,4045,1275
20240319,093900,600941470,4045,4050,4050,4045,264
20240319,093800,599873350,4045,4065,4065,4045,1181
20240319,093700,595088260,4070,4045,4100,4045,2604
20240319,093600,584518695,4040,4055,4060,4030,2825
20240319,093500,573092090,4060,4055,4065,4040,2451
20240319,093400,563162940,4060,4105,4105,4060,4156
20240319,093300,546206380,4100,4115,4130,4095,6504
20240319,093200,519537295,4115,4155,4155,4110,3316
20240319,093100,505856585,4155,4175,4180,4145,2802
20240319,093000,494205225,4180,4190,4195,4180,618
20240319,092900,491619170,4200,4185,4200,4185,194
20240319,092800,490805780,4185,4170,4185,4170,936
20240319,092700,486896705,4175,4175,4175,4175,9
20240319,092600,486859130,4175,4185,4185,4175,844
20240319,092500,483331460,4185,4190,4190,4185,573
20240319,092400,480931490,4180,4245,4265,4180,4056
20240319,092300,463799185,4265,4255,4290,4245,4576
20240319,092200,444337025,4255,4285,4285,4245,2777
20240319,092100,432503435,4280,4275,4285,4260,879
20240319,092000,428739760,4260,4285,4290,4250,3597
20240319,091900,413415965,4285,4290,4315,4260,4415
20240319,091800,394476275,4310,4340,4340,4290,2568
20240319,091700,383423695,4315,4295,4315,4260,8716
20240319,091600,345905180,4300,4375,4395,4265,6615
20240319,091500,317198295,4405,4305,4505,4305,14182
20240319,091400,254749830,4305,4250,4305,4245,3423
20240319,091300,240093230,4250,4190,4250,4180,1012
20240319,091200,235855255,4180,4240,4240,4160,2257
20240319,091100,226358405,4240,4230,4240,4230,308
20240319,091000,225053495,4230,4245,4260,4230,2034
20240319,090900,216413720,4245,4155,4245,4155,4638
20240319,090800,196909905,4155,4115,4155,4115,907
20240319,090700,193163205,4105,4090,4120,4090,1252
20240319,090600,188031345,4090,4110,4125,4090,5281
20240319,090500,166358505,4105,4135,4135,4105,6345
20240319,090400,140238970,4140,4150,4155,4140,3701
20240319,090300,124886490,4155,4165,4170,4155,3982
20240319,090200,108300200,4160,4210,4210,4160,8461
20240319,090100,72801890,4210,4260,4260,4210,12856
20240319,090000,18467295,4270,4290,4295,4270,4306