stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,193300,2555446135,4890,4890,4890,4890,8679
20240327,193200,2555446135,4890,4890,4890,4890,0
20240327,193100,2555446135,4890,4890,4890,4890,0
20240327,193000,2555446135,4890,4890,4890,4890,0
20240327,192900,2555446135,4890,4890,4890,4890,0
20240327,192800,2555446135,4890,4890,4890,4890,0
20240327,192700,2555446135,4890,4890,4890,4890,0
20240327,192600,2555446135,4890,4890,4890,4890,0
20240327,192500,2555446135,4890,4890,4890,4890,0
20240327,192400,2555446135,4890,4890,4890,4890,0
20240327,192300,2555446135,4890,4890,4890,4890,0
20240327,192200,2555446135,4890,4890,4890,4890,0
20240327,192100,2555446135,4890,4890,4890,4890,0
20240327,192000,2555446135,4890,4890,4890,4890,0
20240327,191900,2555446135,4890,4890,4890,4890,0
20240327,191800,2555446135,4890,4890,4890,4890,0
20240327,191700,2555446135,4890,4890,4890,4890,0
20240327,191600,2555446135,4890,4890,4890,4890,0
20240327,191500,2555446135,4890,4890,4890,4890,0
20240327,191400,2555446135,4890,4890,4890,4890,0
20240327,191300,2555446135,4890,4890,4890,4890,0
20240327,191200,2555446135,4890,4890,4890,4890,0
20240327,191100,2555446135,4890,4890,4890,4890,0
20240327,191000,2555446135,4890,4890,4890,4890,0
20240327,190900,2555446135,4890,4890,4890,4890,0
20240327,190800,2555446135,4890,4890,4890,4890,0
20240327,190700,2555446135,4890,4890,4890,4890,0
20240327,190600,2555446135,4890,4890,4890,4890,0
20240327,190500,2555446135,4890,4890,4890,4890,0
20240327,190400,2555446135,4890,4890,4890,4890,0
20240327,190300,2555446135,4890,4890,4890,4890,8679
20240327,190200,2555446135,4890,4890,4890,4890,0
20240327,190100,2555446135,4890,4890,4890,4890,0
20240327,190000,2555446135,4890,4890,4890,4890,0
20240327,185900,2555446135,4890,4890,4890,4890,0
20240327,185800,2555446135,4890,4890,4890,4890,0
20240327,185700,2555446135,4890,4890,4890,4890,0
20240327,185600,2555446135,4890,4890,4890,4890,0
20240327,185500,2555446135,4890,4890,4890,4890,0
20240327,185400,2555446135,4890,4890,4890,4890,0
20240327,185300,2555446135,4890,4890,4890,4890,0
20240327,185200,2555446135,4890,4890,4890,4890,0
20240327,185100,2555446135,4890,4890,4890,4890,0
20240327,185000,2555446135,4890,4890,4890,4890,0
20240327,184900,2555446135,4890,4890,4890,4890,0
20240327,184800,2555446135,4890,4890,4890,4890,0
20240327,184700,2555446135,4890,4890,4890,4890,0
20240327,184600,2555446135,4890,4890,4890,4890,0
20240327,184500,2555446135,4890,4890,4890,4890,0
20240327,184400,2555446135,4890,4890,4890,4890,0
20240327,184300,2555446135,4890,4890,4890,4890,0
20240327,184200,2555446135,4890,4890,4890,4890,0
20240327,184100,2555446135,4890,4890,4890,4890,0
20240327,184000,2555446135,4890,4890,4890,4890,0
20240327,183900,2555446135,4890,4890,4890,4890,0
20240327,183800,2555446135,4890,4890,4890,4890,0
20240327,183700,2555446135,4890,4890,4890,4890,0
20240327,183600,2555446135,4890,4890,4890,4890,0
20240327,183500,2555446135,4890,4890,4890,4890,0
20240327,183400,2555446135,4890,4890,4890,4890,0
20240327,183300,2555446135,4890,4890,4890,4890,8679
20240327,183200,2555446135,4890,4890,4890,4890,0
20240327,183100,2555446135,4890,4890,4890,4890,0
20240327,183000,2555446135,4890,4890,4890,4890,0
20240327,182900,2555446135,4890,4890,4890,4890,0
20240327,182800,2555446135,4890,4890,4890,4890,0
20240327,182700,2555446135,4890,4890,4890,4890,0
20240327,182600,2555446135,4890,4890,4890,4890,0
20240327,182500,2555446135,4890,4890,4890,4890,0
20240327,182400,2555446135,4890,4890,4890,4890,0
20240327,182300,2555446135,4890,4890,4890,4890,0
20240327,182200,2555446135,4890,4890,4890,4890,0
20240327,182100,2555446135,4890,4890,4890,4890,0
20240327,182000,2555446135,4890,4890,4890,4890,0
20240327,181900,2555446135,4890,4890,4890,4890,0
20240327,181800,2555446135,4890,4890,4890,4890,0
20240327,181700,2555446135,4890,4890,4890,4890,0
20240327,181600,2555446135,4890,4890,4890,4890,0
20240327,181500,2555446135,4890,4890,4890,4890,0
20240327,181400,2555446135,4890,4890,4890,4890,0
20240327,181300,2555446135,4890,4890,4890,4890,0
20240327,181200,2555446135,4890,4890,4890,4890,0
20240327,181100,2555446135,4890,4890,4890,4890,0
20240327,181000,2555446135,4890,4890,4890,4890,0
20240327,180900,2555446135,4890,4890,4890,4890,0
20240327,180800,2555446135,4890,4890,4890,4890,0
20240327,180700,2555446135,4890,4890,4890,4890,0
20240327,180600,2555446135,4890,4890,4890,4890,0
20240327,180500,2555446135,4890,4890,4890,4890,0
20240327,180400,2555446135,4890,4890,4890,4890,0
20240327,180300,2555446135,4890,4890,4890,4890,8679
20240327,180200,2555446135,4890,4890,4890,4890,0
20240327,180100,2555446135,4890,4890,4890,4890,0
20240327,180000,2555446135,4890,4890,4890,4890,0
20240327,175900,2555446135,4890,4890,4890,4890,0
20240327,175800,2555446135,4890,4890,4890,4890,0
20240327,175700,2555446135,4890,4890,4890,4890,0
20240327,175600,2555446135,4890,4890,4890,4890,0
20240327,175500,2555446135,4890,4890,4890,4890,0
20240327,175400,2555446135,4890,4890,4890,4890,0
20240327,175300,2555446135,4890,4890,4890,4890,0
20240327,175200,2555446135,4890,4890,4890,4890,0
20240327,175100,2555446135,4890,4890,4890,4890,0
20240327,175000,2555446135,4890,4890,4890,4890,0
20240327,174900,2555446135,4890,4890,4890,4890,0
20240327,174800,2555446135,4890,4890,4890,4890,0
20240327,174700,2555446135,4890,4890,4890,4890,0
20240327,174600,2555446135,4890,4890,4890,4890,0
20240327,174500,2555446135,4890,4890,4890,4890,0
20240327,174400,2555446135,4890,4890,4890,4890,0
20240327,174300,2555446135,4890,4890,4890,4890,0
20240327,174200,2555446135,4890,4890,4890,4890,0
20240327,174100,2555446135,4890,4890,4890,4890,0
20240327,174000,2555446135,4890,4890,4890,4890,0
20240327,173900,2555446135,4890,4890,4890,4890,0
20240327,173800,2555446135,4890,4890,4890,4890,0
20240327,173700,2555446135,4890,4890,4890,4890,0
20240327,173600,2555446135,4890,4890,4890,4890,0
20240327,173500,2555446135,4890,4890,4890,4890,0
20240327,173400,2555446135,4890,4890,4890,4890,0
20240327,173300,2555446135,4890,4890,4890,4890,8679
20240327,173200,2555446135,4890,4890,4890,4890,0
20240327,173100,2555446135,4890,4890,4890,4890,0
20240327,173000,2555446135,4890,4890,4890,4890,0
20240327,172900,2555446135,4890,4890,4890,4890,0
20240327,172800,2555446135,4890,4890,4890,4890,0
20240327,172700,2555446135,4890,4890,4890,4890,0
20240327,172600,2555446135,4890,4890,4890,4890,0
20240327,172500,2555446135,4890,4890,4890,4890,0
20240327,172400,2555446135,4890,4890,4890,4890,0
20240327,172300,2555446135,4890,4890,4890,4890,0
20240327,172200,2555446135,4890,4890,4890,4890,0
20240327,172100,2555446135,4890,4890,4890,4890,0
20240327,172000,2555446135,4890,4890,4890,4890,0
20240327,171900,2555446135,4890,4890,4890,4890,0
20240327,171800,2555446135,4890,4890,4890,4890,0
20240327,171700,2555446135,4890,4890,4890,4890,0
20240327,171600,2555446135,4890,4890,4890,4890,0
20240327,171500,2555446135,4890,4890,4890,4890,0
20240327,171400,2555446135,4890,4890,4890,4890,0
20240327,171300,2555446135,4890,4890,4890,4890,0
20240327,171200,2555446135,4890,4890,4890,4890,0
20240327,171100,2555446135,4890,4890,4890,4890,0
20240327,171000,2555446135,4890,4890,4890,4890,0
20240327,170900,2555446135,4890,4890,4890,4890,0
20240327,170800,2555446135,4890,4890,4890,4890,0
20240327,170700,2555446135,4890,4890,4890,4890,0
20240327,170600,2555446135,4890,4890,4890,4890,0
20240327,170500,2555446135,4890,4890,4890,4890,0
20240327,170400,2555446135,4890,4890,4890,4890,0
20240327,170300,2555446135,4890,4890,4890,4890,8679
20240327,170200,2555446135,4890,4890,4890,4890,0
20240327,170100,2555446135,4890,4890,4890,4890,0
20240327,170000,2555446135,4890,4890,4890,4890,0
20240327,165900,2555446135,4890,4890,4890,4890,0
20240327,165800,2555446135,4890,4890,4890,4890,0
20240327,165700,2555446135,4890,4890,4890,4890,0
20240327,165600,2555446135,4890,4890,4890,4890,0
20240327,165500,2555446135,4890,4890,4890,4890,0
20240327,165400,2555446135,4890,4890,4890,4890,0
20240327,165300,2555446135,4890,4890,4890,4890,0
20240327,165200,2555446135,4890,4890,4890,4890,0
20240327,165100,2555446135,4890,4890,4890,4890,0
20240327,165000,2555446135,4890,4890,4890,4890,0
20240327,164900,2555446135,4890,4890,4890,4890,0
20240327,164800,2555446135,4890,4890,4890,4890,0
20240327,164700,2555446135,4890,4890,4890,4890,0
20240327,164600,2555446135,4890,4890,4890,4890,0
20240327,164500,2555446135,4890,4890,4890,4890,0
20240327,164400,2555446135,4890,4890,4890,4890,0
20240327,164300,2555446135,4890,4890,4890,4890,0
20240327,164200,2555446135,4890,4890,4890,4890,0
20240327,164100,2555446135,4890,4890,4890,4890,0
20240327,164000,2555446135,4890,4890,4890,4890,0
20240327,163900,2555446135,4890,4890,4890,4890,0
20240327,163800,2555446135,4890,4890,4890,4890,0
20240327,163700,2555446135,4890,4890,4890,4890,0
20240327,163600,2555446135,4890,4890,4890,4890,0
20240327,163500,2555446135,4890,4890,4890,4890,0
20240327,163400,2555446135,4890,4890,4890,4890,0
20240327,163300,2555446135,4890,4890,4890,4890,8679
20240327,163200,2555446135,4890,4890,4890,4890,0
20240327,163100,2555446135,4890,4890,4890,4890,0
20240327,163000,2555446135,4890,4890,4890,4890,0
20240327,162900,2555446135,4890,4890,4890,4890,0
20240327,162800,2555446135,4890,4890,4890,4890,0
20240327,162700,2555446135,4890,4890,4890,4890,0
20240327,162600,2555446135,4890,4890,4890,4890,0
20240327,162500,2555446135,4890,4890,4890,4890,0
20240327,162400,2555446135,4890,4890,4890,4890,0
20240327,162300,2555446135,4890,4890,4890,4890,0
20240327,162200,2555446135,4890,4890,4890,4890,0
20240327,162100,2555446135,4890,4890,4890,4890,0
20240327,162000,2555446135,4890,4890,4890,4890,0
20240327,161900,2555446135,4890,4890,4890,4890,0
20240327,161800,2555446135,4890,4890,4890,4890,0
20240327,161700,2555446135,4890,4890,4890,4890,0
20240327,161600,2555446135,4890,4890,4890,4890,0
20240327,161500,2555446135,4890,4890,4890,4890,0
20240327,161400,2555446135,4890,4890,4890,4890,0
20240327,161300,2555446135,4890,4890,4890,4890,0
20240327,161200,2555446135,4890,4890,4890,4890,0
20240327,161100,2555446135,4890,4890,4890,4890,0
20240327,161000,2555446135,4890,4890,4890,4890,0
20240327,160900,2555446135,4890,4890,4890,4890,0
20240327,160800,2555446135,4890,4890,4890,4890,0
20240327,160700,2555446135,4890,4890,4890,4890,0
20240327,160600,2555446135,4890,4890,4890,4890,0
20240327,160500,2555446135,4890,4890,4890,4890,0
20240327,160400,2555446135,4890,4890,4890,4890,0
20240327,160300,2555446135,4890,4890,4890,4890,8679
20240327,160200,2555446135,4890,4890,4890,4890,0
20240327,160100,2555446135,4890,4890,4890,4890,0
20240327,160000,2555446135,4890,4890,4890,4890,0
20240327,155900,2555446135,4890,4890,4890,4890,0
20240327,155800,2555446135,4890,4890,4890,4890,0
20240327,155700,2555446135,4890,4890,4890,4890,0
20240327,155600,2555446135,4890,4890,4890,4890,0
20240327,155500,2555446135,4890,4890,4890,4890,0
20240327,155400,2555446135,4890,4890,4890,4890,0
20240327,155300,2555446135,4890,4890,4890,4890,0
20240327,155200,2555446135,4890,4890,4890,4890,0
20240327,155100,2555446135,4890,4890,4890,4890,0
20240327,155000,2555446135,4890,4890,4890,4890,0
20240327,154900,2555446135,4890,4890,4890,4890,0
20240327,154800,2555446135,4890,4890,4890,4890,0
20240327,154700,2555446135,4890,4890,4890,4890,0
20240327,154600,2555446135,4890,4890,4890,4890,0
20240327,154500,2555446135,4890,4890,4890,4890,0
20240327,154400,2555446135,4890,4890,4890,4890,0
20240327,154300,2555446135,4890,4890,4890,4890,0
20240327,154200,2555446135,4890,4890,4890,4890,0
20240327,154100,2555446135,4890,4890,4890,4890,0
20240327,154000,2555446135,4890,4890,4890,4890,0
20240327,153900,2555446135,4890,4890,4890,4890,0
20240327,153800,2555446135,4890,4890,4890,4890,0
20240327,153700,2555446135,4890,4890,4890,4890,0
20240327,153600,2555446135,4890,4890,4890,4890,0
20240327,153500,2555446135,4890,4890,4890,4890,0
20240327,153400,2555446135,4890,4890,4890,4890,0
20240327,153300,2555446135,4890,4890,4890,4890,8679
20240327,153200,2555446135,4890,4890,4890,4890,0
20240327,153100,2555446135,4890,4890,4890,4890,0
20240327,153000,2555446135,4890,4890,4890,4890,8679
20240327,152900,2513005825,4905,4905,4905,4905,0
20240327,152800,2513005825,4905,4905,4905,4905,0
20240327,152700,2513005825,4905,4905,4905,4905,0
20240327,152600,2513005825,4905,4905,4905,4905,0
20240327,152500,2513005825,4905,4905,4905,4905,0
20240327,152400,2513005825,4905,4905,4905,4905,0
20240327,152300,2513005825,4905,4905,4905,4905,0
20240327,152200,2513005825,4905,4905,4905,4905,0
20240327,152100,2513005825,4905,4905,4905,4905,0
20240327,152000,2513005825,4905,4905,4905,4905,0
20240327,151900,2513005825,4905,4930,4935,4905,2615
20240327,151800,2500162675,4930,4935,4935,4930,768
20240327,151700,2496372625,4945,4935,4945,4935,594
20240327,151600,2493435695,4945,4945,4945,4945,0
20240327,151500,2493435695,4945,4945,4945,4945,270
20240327,151400,2492100545,4945,4945,4945,4945,101
20240327,151300,2491601100,4945,4940,4945,4940,20
20240327,151200,2491502255,4940,4940,4940,4940,0
20240327,151100,2491502255,4940,4925,4940,4925,313
20240327,151000,2489960245,4910,4910,4910,4910,0
20240327,150900,2489960245,4910,4915,4925,4910,400
20240327,150800,2487993045,4905,4905,4905,4905,0
20240327,150700,2487993045,4905,4900,4905,4900,412
20240327,150600,2485972320,4900,4900,4900,4900,115
20240327,150500,2485408820,4900,4900,4900,4900,3680
20240327,150400,2467376820,4905,4910,4925,4905,588
20240327,150300,2464491075,4940,4940,4940,4940,1
20240327,150200,2464486135,4910,4940,4940,4910,463
20240327,150100,2462206550,4945,4945,4945,4945,16
20240327,150000,2462127430,4910,4920,4920,4910,1236
20240327,145900,2456051610,4920,4925,4925,4920,445
20240327,145800,2453860470,4925,4935,4935,4925,102
20240327,145700,2453357825,4935,4935,4935,4935,0
20240327,145600,2453357825,4935,4940,4940,4935,10
20240327,145500,2453308460,4945,4945,4945,4945,0
20240327,145400,2453308460,4945,4945,4945,4945,915
20240327,145300,2448783785,4945,4940,4945,4940,443
20240327,145200,2446595360,4935,4935,4935,4935,0
20240327,145100,2446595360,4935,4935,4935,4935,0
20240327,145000,2446595360,4935,4935,4935,4935,0
20240327,144900,2446595360,4935,4935,4935,4935,50
20240327,144800,2446348610,4925,4925,4925,4925,162
20240327,144700,2445550760,4925,4925,4925,4925,30
20240327,144600,2445403010,4930,4930,4930,4930,0
20240327,144500,2445403010,4930,4935,4935,4925,503
20240327,144400,2442924590,4935,4935,4935,4935,1
20240327,144300,2442919655,4935,4935,4935,4935,0
20240327,144200,2442919655,4935,4935,4935,4935,196
20240327,144100,2441952395,4925,4925,4925,4925,0
20240327,144000,2441952395,4925,4925,4925,4925,0
20240327,143900,2441952395,4925,4925,4925,4925,4
20240327,143800,2441932695,4930,4970,4970,4930,197
20240327,143700,2440961160,4945,4970,4970,4945,1099
20240327,143600,2435518365,4980,4980,4980,4980,0
20240327,143500,2435518365,4980,4975,4980,4975,6
20240327,143400,2435488500,4980,4975,4980,4970,52
20240327,143300,2435230025,4970,4970,4970,4970,0
20240327,143200,2435230025,4970,4970,4970,4970,6
20240327,143100,2435200205,4970,4970,4970,4970,500
20240327,143000,2432715205,4970,4955,4970,4955,32
20240327,142900,2432556510,4955,4955,4955,4955,5
20240327,142800,2432531735,4960,4945,4960,4945,452
20240327,142700,2430294330,4950,4950,4950,4950,6
20240327,142600,2430264630,4950,4960,4960,4950,25
20240327,142500,2430140640,4965,4965,4965,4965,0
20240327,142400,2430140640,4965,4965,4965,4965,47
20240327,142300,2429907285,4965,4980,4980,4965,16
20240327,142200,2429827695,4985,4980,4985,4980,40
20240327,142100,2429628345,4985,4985,4985,4985,10
20240327,142000,2429578495,4985,4980,4985,4980,550
20240327,141900,2426837260,4985,4970,4985,4945,2623
20240327,141800,2413767105,4970,4970,4970,4970,0
20240327,141700,2413767105,4970,4965,4970,4965,701
20240327,141600,2410286635,4965,4955,4965,4955,56
20240327,141500,2410008890,4945,4940,4945,4940,18
20240327,141400,2409919930,4940,4940,4940,4940,0
20240327,141300,2409919930,4940,4935,4940,4935,1006
20240327,141200,2404950320,4940,4920,4940,4920,1183
20240327,141100,2399115615,4920,4920,4920,4920,631
20240327,141000,2396011095,4920,4935,4935,4920,1000
20240327,140900,2391085020,4940,4940,4940,4940,23
20240327,140800,2390971400,4935,4935,4935,4935,6
20240327,140700,2390941790,4940,4940,4940,4940,15
20240327,140600,2390867690,4940,4945,4945,4940,111
20240327,140500,2390319345,4940,4940,4940,4940,0
20240327,140400,2390319345,4940,4945,4945,4940,401
20240327,140300,2388336450,4945,4945,4945,4945,64
20240327,140200,2388019970,4955,4955,4955,4955,96
20240327,140100,2387544290,4955,4955,4955,4955,1
20240327,140000,2387539335,4950,4950,4950,4950,500
20240327,135900,2385064335,4950,4950,4950,4950,0
20240327,135800,2385064335,4950,4950,4950,4950,0
20240327,135700,2385064335,4950,4945,4950,4945,93
20240327,135600,2384604385,4945,4945,4945,4945,1
20240327,135500,2384599440,4940,4940,4940,4940,15
20240327,135400,2384525340,4940,4940,4940,4940,5
20240327,135300,2384500640,4945,4945,4945,4945,0
20240327,135200,2384500640,4945,4945,4945,4945,0
20240327,135100,2384500640,4945,4930,4945,4930,105
20240327,135000,2383982945,4930,4920,4930,4920,1521
20240327,134900,2376498725,4920,4920,4920,4920,240
20240327,134800,2375317925,4920,4925,4925,4920,120
20240327,134700,2374727090,4935,4930,4935,4930,258
20240327,134600,2373454540,4925,4925,4925,4925,19
20240327,134500,2373360965,4920,4920,4920,4920,60
20240327,134400,2373065765,4920,4920,4920,4920,25
20240327,134300,2372942765,4920,4920,4920,4920,0
20240327,134200,2372942765,4920,4920,4920,4920,3
20240327,134100,2372928005,4920,4925,4925,4920,23
20240327,134000,2372814820,4935,4935,4935,4935,1
20240327,133900,2372809885,4925,4935,4935,4925,241
20240327,133800,2371620820,4935,4935,4935,4935,0
20240327,133700,2371620820,4935,4915,4935,4915,5
20240327,133600,2371596225,4930,4930,4930,4930,0
20240327,133500,2371596225,4930,4930,4930,4930,0
20240327,133400,2371596225,4930,4905,4930,4905,625
20240327,133300,2368516385,4895,4900,4915,4895,219
20240327,133200,2367443790,4925,4925,4925,4925,0
20240327,133100,2367443790,4925,4925,4925,4925,0
20240327,133000,2367443790,4925,4925,4925,4925,0
20240327,132900,2367443790,4925,4925,4925,4925,51
20240327,132800,2367192615,4930,4890,4930,4890,378
20240327,132700,2365343585,4890,4890,4890,4890,174
20240327,132600,2364492725,4890,4890,4890,4890,24
20240327,132500,2364375365,4890,4900,4900,4890,760
20240327,132400,2360657085,4900,4900,4900,4900,0
20240327,132300,2360657085,4900,4905,4905,4900,60
20240327,132200,2360362835,4895,4895,4895,4895,6
20240327,132100,2360333465,4895,4895,4895,4895,148
20240327,132000,2359609005,4895,4895,4895,4895,0
20240327,131900,2359609005,4895,4900,4900,4895,61
20240327,131800,2359310115,4900,4900,4900,4900,0
20240327,131700,2359310115,4900,4900,4900,4900,208
20240327,131600,2358290915,4900,4900,4900,4900,0
20240327,131500,2358290915,4900,4915,4915,4900,1204
20240327,131400,2352378615,4915,4915,4915,4915,1
20240327,131300,2352373700,4935,4950,4950,4935,535
20240327,131200,2349732935,4945,4945,4945,4945,16
20240327,131100,2349653815,4950,4950,4950,4950,0
20240327,131000,2349653815,4950,4935,4950,4935,5
20240327,130900,2349629080,4935,4930,4935,4930,30
20240327,130800,2349481140,4910,4935,4935,4910,23
20240327,130700,2349367710,4955,4955,4955,4955,0
20240327,130600,2349367710,4955,4910,4960,4910,353
20240327,130500,2347624990,4910,4910,4910,4910,3
20240327,130400,2347610260,4920,4920,4920,4915,37
20240327,130300,2347428230,4905,4910,4910,4905,163
20240327,130200,2346628565,4905,4910,4910,4905,51
20240327,130100,2346378245,4920,4920,4920,4920,0
20240327,130000,2346378245,4920,4920,4920,4920,0
20240327,125900,2346378245,4920,4910,4920,4910,17
20240327,125800,2346294745,4905,4895,4905,4895,216
20240327,125700,2345236335,4910,4885,4910,4885,86
20240327,125600,2344815645,4880,4890,4890,4880,2
20240327,125500,2344805875,4895,4895,4895,4895,8
20240327,125400,2344766715,4885,4865,4885,4865,678
20240327,125300,2341461055,4865,4865,4865,4860,1459
20240327,125200,2334363995,4870,4880,4880,4870,1840
20240327,125100,2325396705,4880,4880,4880,4880,3
20240327,125000,2325382065,4875,4875,4875,4875,2
20240327,124900,2325372315,4875,4890,4890,4875,1558
20240327,124800,2317765910,4890,4895,4895,4890,11
20240327,124700,2317712070,4900,4895,4900,4895,2016
20240327,124600,2307833695,4905,4905,4905,4905,10
20240327,124500,2307784645,4905,4890,4905,4890,71
20240327,124400,2307436435,4900,4900,4900,4900,0
20240327,124300,2307436435,4900,4900,4900,4900,70
20240327,124200,2307093435,4890,4890,4890,4890,375
20240327,124100,2305259685,4900,4900,4900,4900,0
20240327,124000,2305259685,4900,4900,4900,4900,74
20240327,123900,2304897085,4890,4890,4890,4890,2
20240327,123800,2304887305,4890,4890,4890,4890,2
20240327,123700,2304877525,4890,4890,4890,4890,2
20240327,123600,2304867745,4890,4890,4890,4890,72
20240327,123500,2304515665,4890,4890,4890,4890,485
20240327,123400,2302144015,4895,4895,4895,4895,0
20240327,123300,2302144015,4895,4895,4895,4895,1
20240327,123200,2302139120,4910,4890,4910,4890,3
20240327,123100,2302124410,4885,4870,4885,4870,1283
20240327,123000,2295864720,4865,4865,4865,4865,596
20240327,122900,2292965180,4865,4865,4865,4865,54
20240327,122800,2292702470,4870,4875,4875,4865,2435
20240327,122700,2280848025,4880,4880,4880,4880,55
20240327,122600,2280579625,4880,4885,4885,4880,1000
20240327,122500,2275697850,4885,4885,4885,4885,0
20240327,122400,2275697850,4885,4885,4885,4885,0
20240327,122300,2275697850,4885,4885,4885,4885,0
20240327,122200,2275697850,4885,4890,4890,4885,201
20240327,122100,2274715960,4890,4890,4890,4890,2
20240327,122000,2274706180,4885,4890,4890,4885,50
20240327,121900,2274461895,4890,4890,4890,4890,1
20240327,121800,2274457005,4885,4890,4890,4885,110
20240327,121700,2273919110,4890,4895,4895,4885,944
20240327,121600,2269303045,4900,4915,4915,4900,303
20240327,121500,2267817565,4915,4915,4915,4915,5
20240327,121400,2267792990,4915,4915,4915,4915,1
20240327,121300,2267788075,4910,4910,4910,4910,12
20240327,121200,2267729155,4905,4915,4915,4905,489
20240327,121100,2265329930,4915,4915,4915,4915,24
20240327,121000,2265211970,4920,4915,4920,4915,9
20240327,120900,2265167695,4915,4895,4915,4895,1499
20240327,120800,2257820980,4895,4885,4895,4885,581
20240327,120700,2254979430,4885,4885,4885,4885,0
20240327,120600,2254979430,4885,4885,4885,4885,1
20240327,120500,2254974545,4890,4885,4890,4880,302
20240327,120400,2253500515,4890,4890,4890,4890,0
20240327,120300,2253500515,4890,4890,4890,4890,32
20240327,120200,2253344035,4895,4875,4895,4875,325
20240327,120100,2251759500,4875,4875,4875,4875,634
20240327,120000,2248668750,4870,4875,4875,4865,990
20240327,115900,2243845295,4875,4880,4880,4875,380
20240327,115800,2241992345,4880,4895,4895,4880,1770
20240327,115700,2233349620,4900,4900,4900,4900,71
20240327,115600,2233001720,4900,4890,4900,4880,3273
20240327,115500,2217014400,4920,4920,4920,4920,0
20240327,115400,2217014400,4920,4890,4920,4890,109
20240327,115300,2216481360,4890,4910,4910,4890,3912
20240327,115200,2197307965,4910,4925,4925,4910,12
20240327,115100,2197249015,4910,4910,4910,4910,308
20240327,115000,2195736735,4910,4915,4915,4910,103
20240327,114900,2195230495,4915,4920,4920,4915,349
20240327,114800,2193514245,4920,4920,4920,4915,319
20240327,114700,2191944805,4920,4920,4920,4920,16
20240327,114600,2191866085,4920,4920,4920,4920,42
20240327,114500,2191659445,4935,4935,4935,4935,21
20240327,114400,2191555810,4935,4935,4935,4920,110
20240327,114300,2191014475,4935,4935,4935,4935,4
20240327,114200,2190994735,4930,4930,4930,4930,6
20240327,114100,2190965155,4920,4920,4920,4920,308
20240327,114000,2189449795,4920,4915,4920,4915,24
20240327,113900,2189331740,4915,4920,4920,4915,1775
20240327,113800,2180599240,4920,4925,4925,4920,25
20240327,113700,2180476220,4940,4930,4940,4925,71
20240327,113600,2180126465,4930,4930,4930,4930,50
20240327,113500,2179879965,4930,4930,4930,4930,0
20240327,113400,2179879965,4930,4930,4930,4930,160
20240327,113300,2179091165,4930,4930,4930,4930,4
20240327,113200,2179071445,4935,4935,4935,4935,31
20240327,113100,2178918460,4940,4940,4940,4940,0
20240327,113000,2178918460,4940,4940,4940,4940,63
20240327,112900,2178607240,4940,4950,4955,4940,1951
20240327,112800,2168954805,4950,4950,4950,4950,11
20240327,112700,2168900355,4950,4950,4950,4950,0
20240327,112600,2168900355,4950,4950,4950,4950,0
20240327,112500,2168900355,4950,4950,4950,4950,53
20240327,112400,2168638005,4950,4950,4950,4950,330
20240327,112300,2167004505,4950,4950,4950,4950,112
20240327,112200,2166450105,4950,4950,4950,4950,35
20240327,112100,2166276855,4950,4950,4950,4950,0
20240327,112000,2166276855,4950,4950,4950,4950,0
20240327,111900,2166276855,4950,4950,4950,4950,9
20240327,111800,2166232305,4990,4990,4990,4990,0
20240327,111700,2166232305,4990,4990,4990,4990,30
20240327,111600,2166082605,4990,4990,4990,4990,0
20240327,111500,2166082605,4990,4990,4990,4990,1
20240327,111400,2166077615,4990,4990,4990,4990,0
20240327,111300,2166077615,4990,4995,4995,4935,267
20240327,111200,2164753475,4995,4995,4995,4995,2
20240327,111100,2164743485,4935,4945,4965,4935,1262
20240327,111000,2158496930,4940,4945,4945,4940,164
20240327,110900,2157685955,4945,4965,4965,4945,1588
20240327,110800,2149821205,4965,4965,4965,4965,4
20240327,110700,2149801345,4965,4975,4975,4965,519
20240327,110600,2147221390,4975,4975,4975,4975,0
20240327,110500,2147221390,4975,4990,4990,4975,323
20240327,110400,2145613120,4990,4990,4995,4990,38
20240327,110300,2145423345,4995,4995,4995,4995,111
20240327,110200,2144868900,4995,4995,4995,4995,61
20240327,110100,2144564205,4995,4995,4995,4995,231
20240327,110000,2143410360,4995,4985,4995,4985,91
20240327,105900,2142956135,4990,4990,4990,4990,0
20240327,105800,2142956135,4990,4990,4990,4990,2
20240327,105700,2142946155,4990,4995,4995,4990,9
20240327,105600,2142901240,4995,4995,4995,4960,2550
20240327,105500,2130208805,4995,5020,5020,4980,3034
20240327,105400,2115002085,5020,5030,5030,5010,373
20240327,105300,2113127225,5030,5000,5030,5000,2416
20240327,105200,2100979135,5000,4930,5000,4930,3690
20240327,105100,2082616305,4925,4925,4925,4925,175
20240327,105000,2081754430,4925,4920,4925,4920,300
20240327,104900,2080277430,4920,4920,4920,4920,37
20240327,104800,2080095390,4920,4920,4920,4920,20
20240327,104700,2079996990,4925,4925,4925,4925,0
20240327,104600,2079996990,4925,4915,4925,4915,51
20240327,104500,2079745840,4915,4915,4915,4915,20
20240327,104400,2079647540,4915,4915,4915,4915,539
20240327,104300,2076998355,4915,4910,4915,4910,699
20240327,104200,2073566260,4910,4890,4910,4890,1361
20240327,104100,2066887145,4890,4890,4890,4890,1100
20240327,104000,2061508145,4890,4890,4895,4890,826
20240327,103900,2057468955,4890,4895,4895,4890,34
20240327,103800,2057302600,4895,4895,4895,4895,243
20240327,103700,2056113115,4895,4895,4895,4895,94
20240327,103600,2055652985,4895,4895,4895,4895,492
20240327,103500,2053244645,4895,4890,4895,4885,1018
20240327,103400,2048263755,4890,4890,4890,4885,1837
20240327,103300,2039286625,4890,4900,4900,4890,987
20240327,103200,2034456705,4900,4905,4905,4900,347
20240327,103100,2032756135,4910,4910,4910,4905,33
20240327,103000,2032594200,4910,4915,4915,4910,18
20240327,102900,2032505760,4915,4915,4915,4900,772
20240327,102800,2028719875,4905,4910,4915,4905,132
20240327,102700,2028071705,4920,4920,4920,4920,1
20240327,102600,2028066785,4920,4920,4920,4920,180
20240327,102500,2027181185,4920,4905,4920,4900,472
20240327,102400,2024866355,4910,4910,4910,4905,45
20240327,102300,2024645490,4910,4920,4920,4910,87
20240327,102200,2024218140,4915,4925,4925,4915,23
20240327,102100,2024105070,4925,4925,4925,4925,2
20240327,102000,2024095220,4915,4885,4915,4885,2443
20240327,101900,2012128215,4885,4885,4895,4885,930
20240327,101800,2007581945,4885,4890,4890,4880,1043
20240327,101700,2002483830,4885,4920,4920,4880,7496
20240327,101600,1965711605,4920,4940,4940,4920,627
20240327,101500,1962623215,4935,4940,4940,4935,241
20240327,101400,1961432920,4940,4960,4960,4940,7534
20240327,101300,1924170185,4960,4965,4970,4960,1530
20240327,101200,1916578185,4970,4960,4970,4960,397
20240327,101100,1914605775,4965,4965,4965,4960,55
20240327,101000,1914332715,4965,4965,4965,4965,3
20240327,100900,1914317820,4970,4970,4970,4955,186
20240327,100800,1913393490,4955,4965,4970,4955,1727
20240327,100700,1904827075,4965,4980,4980,4960,2456
20240327,100600,1892618785,4985,4995,4995,4985,598
20240327,100500,1889633450,4995,5020,5020,4995,10124
20240327,100400,1838947230,5030,5000,5030,5000,464
20240327,100300,1836627200,5030,5020,5030,4980,11251
20240327,100200,1780426120,5030,5030,5030,5030,21
20240327,100100,1780320490,5030,5030,5030,5030,97
20240327,100000,1779832580,5030,5040,5040,5030,35
20240327,095900,1779656520,5040,5050,5060,5040,805
20240327,095800,1775598780,5060,5070,5070,5060,349
20240327,095700,1773831680,5060,5020,5060,5020,1839
20240327,095600,1764557060,5020,5000,5020,5000,604
20240327,095500,1761529020,5020,5010,5020,4995,5846
20240327,095400,1732258250,5000,5020,5020,5000,452
20240327,095300,1729993730,5020,5000,5020,5000,179
20240327,095200,1729095590,5000,5000,5000,5000,2223
20240327,095100,1717980590,5010,5010,5010,5010,795
20240327,095000,1713997640,5020,5010,5020,5010,35
20240327,094900,1713822210,5010,5020,5020,5010,287
20240327,094800,1712383520,5030,5040,5040,5010,275
20240327,094700,1711000350,5040,5000,5040,5000,29
20240327,094600,1710855110,5000,5020,5020,5000,5942
20240327,094500,1681104710,5040,5020,5040,5020,104
20240327,094400,1680582610,5020,5050,5050,5020,325
20240327,094300,1678949700,5050,5030,5050,5020,946
20240327,094200,1674187820,5030,5030,5030,5010,87
20240327,094100,1673751450,5030,5010,5030,5010,4
20240327,094000,1673731390,5010,5000,5010,5000,1229
20240327,093900,1667575360,5010,5010,5010,5010,367
20240327,093800,1665736690,5010,5020,5030,5010,1491
20240327,093700,1658246040,5010,5020,5040,5010,326
20240327,093600,1656610350,5020,4995,5020,4995,932
20240327,093500,1651954625,4995,5010,5030,4995,11851
20240327,093400,1592567560,5010,5020,5030,5010,3366
20240327,093300,1575678460,5020,5030,5030,5020,1696
20240327,093200,1567158370,5020,5040,5040,5020,3421
20240327,093100,1549952640,5040,5040,5050,5040,696
20240327,093000,1546444730,5040,5100,5100,5040,1472
20240327,092900,1538990470,5110,5130,5130,5110,544
20240327,092800,1536210430,5130,5090,5130,5090,845
20240327,092700,1531897030,5080,5060,5080,5040,4370
20240327,092600,1509812350,5060,5100,5100,5040,3634
20240327,092500,1491375680,5120,5120,5120,5100,506
20240327,092400,1488790840,5120,5050,5120,5020,3532
20240327,092300,1470890810,5060,5080,5080,5050,4158
20240327,092200,1449800230,5090,5120,5120,5080,1626
20240327,092100,1441525110,5120,5100,5120,5080,1081
20240327,092000,1436020780,5090,5130,5130,5090,1565
20240327,091900,1428030700,5120,5130,5130,5110,2823
20240327,091800,1413572590,5130,5140,5140,5130,1282
20240327,091700,1406984380,5130,5180,5190,5130,5286
20240327,091600,1379749540,5190,5230,5270,5160,4078
20240327,091500,1358570850,5230,5290,5290,5200,2684
20240327,091400,1344497320,5260,5180,5300,5150,10992
20240327,091300,1287371090,5190,5210,5300,5150,13065
20240327,091200,1219191360,5210,5350,5360,5210,9326
20240327,091100,1169849160,5320,5350,5430,5310,17630
20240327,091000,1074862700,5350,5280,5350,5250,9055
20240327,090900,1026862060,5280,5190,5330,5160,15205
20240327,090800,946580510,5170,5100,5190,5080,9154
20240327,090700,899660650,5090,5150,5170,5090,14736
20240327,090600,824205200,5160,5300,5320,5150,20864
20240327,090500,714812800,5300,5330,5330,5300,5907
20240327,090400,683371660,5300,5260,5330,5260,10529
20240327,090300,627426510,5260,5330,5350,5260,12195
20240327,090200,562939550,5340,5380,5380,5260,23330
20240327,090100,438928130,5380,5310,5560,5310,49104
20240327,090000,172777620,5310,5320,5320,5200,32113