stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,200200,1883430080,3400,3400,3400,3400,15932
20240327,200100,1883430080,3400,3400,3400,3400,0
20240327,200000,1883430080,3400,3400,3400,3400,0
20240327,195900,1883430080,3400,3400,3400,3400,0
20240327,195800,1883430080,3400,3400,3400,3400,0
20240327,195700,1883430080,3400,3400,3400,3400,0
20240327,195600,1883430080,3400,3400,3400,3400,0
20240327,195500,1883430080,3400,3400,3400,3400,0
20240327,195400,1883430080,3400,3400,3400,3400,0
20240327,195300,1883430080,3400,3400,3400,3400,0
20240327,195200,1883430080,3400,3400,3400,3400,0
20240327,195100,1883430080,3400,3400,3400,3400,0
20240327,195000,1883430080,3400,3400,3400,3400,0
20240327,194900,1883430080,3400,3400,3400,3400,0
20240327,194800,1883430080,3400,3400,3400,3400,0
20240327,194700,1883430080,3400,3400,3400,3400,0
20240327,194600,1883430080,3400,3400,3400,3400,0
20240327,194500,1883430080,3400,3400,3400,3400,0
20240327,194400,1883430080,3400,3400,3400,3400,0
20240327,194300,1883430080,3400,3400,3400,3400,0
20240327,194200,1883430080,3400,3400,3400,3400,0
20240327,194100,1883430080,3400,3400,3400,3400,0
20240327,194000,1883430080,3400,3400,3400,3400,0
20240327,193900,1883430080,3400,3400,3400,3400,0
20240327,193800,1883430080,3400,3400,3400,3400,0
20240327,193700,1883430080,3400,3400,3400,3400,0
20240327,193600,1883430080,3400,3400,3400,3400,0
20240327,193500,1883430080,3400,3400,3400,3400,0
20240327,193400,1883430080,3400,3400,3400,3400,0
20240327,193300,1883430080,3400,3400,3400,3400,0
20240327,193200,1883430080,3400,3400,3400,3400,15932
20240327,193100,1883430080,3400,3400,3400,3400,0
20240327,193000,1883430080,3400,3400,3400,3400,0
20240327,192900,1883430080,3400,3400,3400,3400,0
20240327,192800,1883430080,3400,3400,3400,3400,0
20240327,192700,1883430080,3400,3400,3400,3400,0
20240327,192600,1883430080,3400,3400,3400,3400,0
20240327,192500,1883430080,3400,3400,3400,3400,0
20240327,192400,1883430080,3400,3400,3400,3400,0
20240327,192300,1883430080,3400,3400,3400,3400,0
20240327,192200,1883430080,3400,3400,3400,3400,0
20240327,192100,1883430080,3400,3400,3400,3400,0
20240327,192000,1883430080,3400,3400,3400,3400,0
20240327,191900,1883430080,3400,3400,3400,3400,0
20240327,191800,1883430080,3400,3400,3400,3400,0
20240327,191700,1883430080,3400,3400,3400,3400,0
20240327,191600,1883430080,3400,3400,3400,3400,0
20240327,191500,1883430080,3400,3400,3400,3400,0
20240327,191400,1883430080,3400,3400,3400,3400,0
20240327,191300,1883430080,3400,3400,3400,3400,0
20240327,191200,1883430080,3400,3400,3400,3400,0
20240327,191100,1883430080,3400,3400,3400,3400,0
20240327,191000,1883430080,3400,3400,3400,3400,0
20240327,190900,1883430080,3400,3400,3400,3400,0
20240327,190800,1883430080,3400,3400,3400,3400,0
20240327,190700,1883430080,3400,3400,3400,3400,0
20240327,190600,1883430080,3400,3400,3400,3400,0
20240327,190500,1883430080,3400,3400,3400,3400,0
20240327,190400,1883430080,3400,3400,3400,3400,0
20240327,190300,1883430080,3400,3400,3400,3400,0
20240327,190200,1883430080,3400,3400,3400,3400,15932
20240327,190100,1883430080,3400,3400,3400,3400,0
20240327,190000,1883430080,3400,3400,3400,3400,0
20240327,185900,1883430080,3400,3400,3400,3400,0
20240327,185800,1883430080,3400,3400,3400,3400,0
20240327,185700,1883430080,3400,3400,3400,3400,0
20240327,185600,1883430080,3400,3400,3400,3400,0
20240327,185500,1883430080,3400,3400,3400,3400,0
20240327,185400,1883430080,3400,3400,3400,3400,0
20240327,185300,1883430080,3400,3400,3400,3400,0
20240327,185200,1883430080,3400,3400,3400,3400,0
20240327,185100,1883430080,3400,3400,3400,3400,0
20240327,185000,1883430080,3400,3400,3400,3400,0
20240327,184900,1883430080,3400,3400,3400,3400,0
20240327,184800,1883430080,3400,3400,3400,3400,0
20240327,184700,1883430080,3400,3400,3400,3400,0
20240327,184600,1883430080,3400,3400,3400,3400,0
20240327,184500,1883430080,3400,3400,3400,3400,0
20240327,184400,1883430080,3400,3400,3400,3400,0
20240327,184300,1883430080,3400,3400,3400,3400,0
20240327,184200,1883430080,3400,3400,3400,3400,0
20240327,184100,1883430080,3400,3400,3400,3400,0
20240327,184000,1883430080,3400,3400,3400,3400,0
20240327,183900,1883430080,3400,3400,3400,3400,0
20240327,183800,1883430080,3400,3400,3400,3400,0
20240327,183700,1883430080,3400,3400,3400,3400,0
20240327,183600,1883430080,3400,3400,3400,3400,0
20240327,183500,1883430080,3400,3400,3400,3400,0
20240327,183400,1883430080,3400,3400,3400,3400,0
20240327,183300,1883430080,3400,3400,3400,3400,0
20240327,183200,1883430080,3400,3400,3400,3400,15932
20240327,183100,1883430080,3400,3400,3400,3400,0
20240327,183000,1883430080,3400,3400,3400,3400,0
20240327,182900,1883430080,3400,3400,3400,3400,0
20240327,182800,1883430080,3400,3400,3400,3400,0
20240327,182700,1883430080,3400,3400,3400,3400,0
20240327,182600,1883430080,3400,3400,3400,3400,0
20240327,182500,1883430080,3400,3400,3400,3400,0
20240327,182400,1883430080,3400,3400,3400,3400,0
20240327,182300,1883430080,3400,3400,3400,3400,0
20240327,182200,1883430080,3400,3400,3400,3400,0
20240327,182100,1883430080,3400,3400,3400,3400,0
20240327,182000,1883430080,3400,3400,3400,3400,0
20240327,181900,1883430080,3400,3400,3400,3400,0
20240327,181800,1883430080,3400,3400,3400,3400,0
20240327,181700,1883430080,3400,3400,3400,3400,0
20240327,181600,1883430080,3400,3400,3400,3400,0
20240327,181500,1883430080,3400,3400,3400,3400,0
20240327,181400,1883430080,3400,3400,3400,3400,0
20240327,181300,1883430080,3400,3400,3400,3400,0
20240327,181200,1883430080,3400,3400,3400,3400,0
20240327,181100,1883430080,3400,3400,3400,3400,0
20240327,181000,1883430080,3400,3400,3400,3400,0
20240327,180900,1883430080,3400,3400,3400,3400,0
20240327,180800,1883430080,3400,3400,3400,3400,0
20240327,180700,1883430080,3400,3400,3400,3400,0
20240327,180600,1883430080,3400,3400,3400,3400,0
20240327,180500,1883430080,3400,3400,3400,3400,0
20240327,180400,1883430080,3400,3400,3400,3400,0
20240327,180300,1883430080,3400,3400,3400,3400,0
20240327,180200,1883430080,3400,3400,3400,3400,15932
20240327,180100,1883430080,3400,3400,3400,3400,0
20240327,180000,1883430080,3400,3400,3400,3400,0
20240327,175900,1883430080,3400,3400,3400,3400,0
20240327,175800,1883430080,3400,3400,3400,3400,0
20240327,175700,1883430080,3400,3400,3400,3400,0
20240327,175600,1883430080,3400,3400,3400,3400,0
20240327,175500,1883430080,3400,3400,3400,3400,0
20240327,175400,1883430080,3400,3400,3400,3400,0
20240327,175300,1883430080,3400,3400,3400,3400,0
20240327,175200,1883430080,3400,3400,3400,3400,0
20240327,175100,1883430080,3400,3400,3400,3400,0
20240327,175000,1883430080,3400,3400,3400,3400,0
20240327,174900,1883430080,3400,3400,3400,3400,0
20240327,174800,1883430080,3400,3400,3400,3400,0
20240327,174700,1883430080,3400,3400,3400,3400,0
20240327,174600,1883430080,3400,3400,3400,3400,0
20240327,174500,1883430080,3400,3400,3400,3400,0
20240327,174400,1883430080,3400,3400,3400,3400,0
20240327,174300,1883430080,3400,3400,3400,3400,0
20240327,174200,1883430080,3400,3400,3400,3400,0
20240327,174100,1883430080,3400,3400,3400,3400,0
20240327,174000,1883430080,3400,3400,3400,3400,0
20240327,173900,1883430080,3400,3400,3400,3400,0
20240327,173800,1883430080,3400,3400,3400,3400,0
20240327,173700,1883430080,3400,3400,3400,3400,0
20240327,173600,1883430080,3400,3400,3400,3400,0
20240327,173500,1883430080,3400,3400,3400,3400,0
20240327,173400,1883430080,3400,3400,3400,3400,0
20240327,173300,1883430080,3400,3400,3400,3400,0
20240327,173200,1883430080,3400,3400,3400,3400,15932
20240327,173100,1883430080,3400,3400,3400,3400,0
20240327,173000,1883430080,3400,3400,3400,3400,0
20240327,172900,1883430080,3400,3400,3400,3400,0
20240327,172800,1883430080,3400,3400,3400,3400,0
20240327,172700,1883430080,3400,3400,3400,3400,0
20240327,172600,1883430080,3400,3400,3400,3400,0
20240327,172500,1883430080,3400,3400,3400,3400,0
20240327,172400,1883430080,3400,3400,3400,3400,0
20240327,172300,1883430080,3400,3400,3400,3400,0
20240327,172200,1883430080,3400,3400,3400,3400,0
20240327,172100,1883430080,3400,3400,3400,3400,0
20240327,172000,1883430080,3400,3400,3400,3400,0
20240327,171900,1883430080,3400,3400,3400,3400,0
20240327,171800,1883430080,3400,3400,3400,3400,0
20240327,171700,1883430080,3400,3400,3400,3400,0
20240327,171600,1883430080,3400,3400,3400,3400,0
20240327,171500,1883430080,3400,3400,3400,3400,0
20240327,171400,1883430080,3400,3400,3400,3400,0
20240327,171300,1883430080,3400,3400,3400,3400,0
20240327,171200,1883430080,3400,3400,3400,3400,0
20240327,171100,1883430080,3400,3400,3400,3400,0
20240327,171000,1883430080,3400,3400,3400,3400,0
20240327,170900,1883430080,3400,3400,3400,3400,0
20240327,170800,1883430080,3400,3400,3400,3400,0
20240327,170700,1883430080,3400,3400,3400,3400,0
20240327,170600,1883430080,3400,3400,3400,3400,0
20240327,170500,1883430080,3400,3400,3400,3400,0
20240327,170400,1883430080,3400,3400,3400,3400,0
20240327,170300,1883430080,3400,3400,3400,3400,0
20240327,170200,1883430080,3400,3400,3400,3400,15932
20240327,170100,1883430080,3400,3400,3400,3400,0
20240327,170000,1883430080,3400,3400,3400,3400,0
20240327,165900,1883430080,3400,3400,3400,3400,0
20240327,165800,1883430080,3400,3400,3400,3400,0
20240327,165700,1883430080,3400,3400,3400,3400,0
20240327,165600,1883430080,3400,3400,3400,3400,0
20240327,165500,1883430080,3400,3400,3400,3400,0
20240327,165400,1883430080,3400,3400,3400,3400,0
20240327,165300,1883430080,3400,3400,3400,3400,0
20240327,165200,1883430080,3400,3400,3400,3400,0
20240327,165100,1883430080,3400,3400,3400,3400,0
20240327,165000,1883430080,3400,3400,3400,3400,0
20240327,164900,1883430080,3400,3400,3400,3400,0
20240327,164800,1883430080,3400,3400,3400,3400,0
20240327,164700,1883430080,3400,3400,3400,3400,0
20240327,164600,1883430080,3400,3400,3400,3400,0
20240327,164500,1883430080,3400,3400,3400,3400,0
20240327,164400,1883430080,3400,3400,3400,3400,0
20240327,164300,1883430080,3400,3400,3400,3400,0
20240327,164200,1883430080,3400,3400,3400,3400,0
20240327,164100,1883430080,3400,3400,3400,3400,0
20240327,164000,1883430080,3400,3400,3400,3400,0
20240327,163900,1883430080,3400,3400,3400,3400,0
20240327,163800,1883430080,3400,3400,3400,3400,0
20240327,163700,1883430080,3400,3400,3400,3400,0
20240327,163600,1883430080,3400,3400,3400,3400,0
20240327,163500,1883430080,3400,3400,3400,3400,0
20240327,163400,1883430080,3400,3400,3400,3400,0
20240327,163300,1883430080,3400,3400,3400,3400,0
20240327,163200,1883430080,3400,3400,3400,3400,15932
20240327,163100,1883430080,3400,3400,3400,3400,0
20240327,163000,1883430080,3400,3400,3400,3400,0
20240327,162900,1883430080,3400,3400,3400,3400,0
20240327,162800,1883430080,3400,3400,3400,3400,0
20240327,162700,1883430080,3400,3400,3400,3400,0
20240327,162600,1883430080,3400,3400,3400,3400,0
20240327,162500,1883430080,3400,3400,3400,3400,0
20240327,162400,1883430080,3400,3400,3400,3400,0
20240327,162300,1883430080,3400,3400,3400,3400,0
20240327,162200,1883430080,3400,3400,3400,3400,0
20240327,162100,1883430080,3400,3400,3400,3400,0
20240327,162000,1883430080,3400,3400,3400,3400,0
20240327,161900,1883430080,3400,3400,3400,3400,0
20240327,161800,1883430080,3400,3400,3400,3400,0
20240327,161700,1883430080,3400,3400,3400,3400,0
20240327,161600,1883430080,3400,3400,3400,3400,0
20240327,161500,1883430080,3400,3400,3400,3400,0
20240327,161400,1883430080,3400,3400,3400,3400,0
20240327,161300,1883430080,3400,3400,3400,3400,0
20240327,161200,1883430080,3400,3400,3400,3400,0
20240327,161100,1883430080,3400,3400,3400,3400,0
20240327,161000,1883430080,3400,3400,3400,3400,0
20240327,160900,1883430080,3400,3400,3400,3400,0
20240327,160800,1883430080,3400,3400,3400,3400,0
20240327,160700,1883430080,3400,3400,3400,3400,0
20240327,160600,1883430080,3400,3400,3400,3400,0
20240327,160500,1883430080,3400,3400,3400,3400,0
20240327,160400,1883430080,3400,3400,3400,3400,0
20240327,160300,1883430080,3400,3400,3400,3400,0
20240327,160200,1883430080,3400,3400,3400,3400,15932
20240327,160100,1883430080,3400,3400,3400,3400,0
20240327,160000,1883430080,3400,3400,3400,3400,0
20240327,155900,1883430080,3400,3400,3400,3400,0
20240327,155800,1883430080,3400,3400,3400,3400,0
20240327,155700,1883430080,3400,3400,3400,3400,0
20240327,155600,1883430080,3400,3400,3400,3400,0
20240327,155500,1883430080,3400,3400,3400,3400,0
20240327,155400,1883430080,3400,3400,3400,3400,0
20240327,155300,1883430080,3400,3400,3400,3400,0
20240327,155200,1883430080,3400,3400,3400,3400,0
20240327,155100,1883430080,3400,3400,3400,3400,0
20240327,155000,1883430080,3400,3400,3400,3400,0
20240327,154900,1883430080,3400,3400,3400,3400,0
20240327,154800,1883430080,3400,3400,3400,3400,0
20240327,154700,1883430080,3400,3400,3400,3400,0
20240327,154600,1883430080,3400,3400,3400,3400,0
20240327,154500,1883430080,3400,3400,3400,3400,0
20240327,154400,1883430080,3400,3400,3400,3400,0
20240327,154300,1883430080,3400,3400,3400,3400,0
20240327,154200,1883430080,3400,3400,3400,3400,0
20240327,154100,1883430080,3400,3400,3400,3400,0
20240327,154000,1883430080,3400,3400,3400,3400,0
20240327,153900,1883430080,3400,3400,3400,3400,0
20240327,153800,1883430080,3400,3400,3400,3400,0
20240327,153700,1883430080,3400,3400,3400,3400,0
20240327,153600,1883430080,3400,3400,3400,3400,0
20240327,153500,1883430080,3400,3400,3400,3400,0
20240327,153400,1883430080,3400,3400,3400,3400,0
20240327,153300,1883430080,3400,3400,3400,3400,0
20240327,153200,1883430080,3400,3400,3400,3400,15932
20240327,153100,1883430080,3400,3400,3400,3400,0
20240327,153000,1883430080,3400,3400,3400,3400,15932
20240327,152900,1829261280,3400,3400,3400,3400,0
20240327,152800,1829261280,3400,3400,3400,3400,0
20240327,152700,1829261280,3400,3400,3400,3400,0
20240327,152600,1829261280,3400,3400,3400,3400,0
20240327,152500,1829261280,3400,3400,3400,3400,0
20240327,152400,1829261280,3400,3400,3400,3400,0
20240327,152300,1829261280,3400,3400,3400,3400,0
20240327,152200,1829261280,3400,3400,3400,3400,0
20240327,152100,1829261280,3400,3400,3400,3400,0
20240327,152000,1829261280,3400,3400,3400,3400,0
20240327,151900,1829261280,3400,3370,3400,3370,1679
20240327,151800,1823562270,3400,3400,3400,3370,1328
20240327,151700,1819059465,3400,3400,3400,3380,1871
20240327,151600,1812706135,3400,3375,3400,3375,392
20240327,151500,1811375675,3400,3380,3400,3380,619
20240327,151400,1809278540,3400,3375,3400,3375,2566
20240327,151300,1800578815,3380,3375,3380,3370,61
20240327,151200,1800372950,3380,3375,3380,3350,857
20240327,151100,1797489655,3380,3360,3380,3355,664
20240327,151000,1795253945,3380,3375,3380,3365,234
20240327,150900,1794464425,3380,3375,3380,3375,63
20240327,150800,1794251785,3380,3380,3380,3380,90
20240327,150700,1793947585,3380,3380,3380,3375,6
20240327,150600,1793927310,3370,3375,3380,3370,1061
20240327,150500,1790346430,3390,3385,3390,3365,1341
20240327,150400,1785811595,3395,3390,3395,3385,14
20240327,150300,1785764145,3395,3380,3395,3370,1707
20240327,150200,1779984770,3390,3375,3390,3375,1006
20240327,150100,1776583155,3375,3370,3390,3370,2106
20240327,150000,1769447670,3370,3375,3380,3370,20
20240327,145900,1769380170,3385,3380,3385,3380,10
20240327,145800,1769346340,3390,3345,3390,3345,1846
20240327,145700,1763130800,3345,3350,3350,3340,1934
20240327,145600,1756671135,3335,3340,3365,3335,4402
20240327,145500,1741975645,3365,3365,3365,3365,6
20240327,145400,1741955455,3360,3335,3360,3315,4652
20240327,145300,1726432745,3310,3375,3375,3310,1362
20240327,145200,1721914235,3380,3370,3380,3350,402
20240327,145100,1720563240,3370,3365,3380,3365,189
20240327,145000,1719926895,3370,3355,3380,3345,295
20240327,144900,1718936430,3355,3330,3355,3330,1630
20240327,144800,1713474665,3330,3345,3355,3310,2635
20240327,144700,1704694040,3355,3365,3365,3345,1269
20240327,144600,1700446165,3355,3365,3365,3355,90
20240327,144500,1700144185,3365,3360,3365,3355,717
20240327,144400,1697737000,3365,3355,3365,3355,508
20240327,144300,1696032590,3355,3355,3355,3355,4
20240327,144200,1696019170,3355,3350,3355,3350,50
20240327,144100,1695851650,3355,3350,3355,3340,831
20240327,144000,1693074815,3365,3350,3365,3350,598
20240327,143900,1691071490,3375,3375,3375,3350,702
20240327,143800,1688717585,3355,3395,3400,3355,1010
20240327,143700,1685318100,3400,3385,3400,3365,1214
20240327,143600,1681195915,3385,3325,3395,3310,9944
20240327,143500,1648115605,3340,3325,3340,3325,849
20240327,143400,1645282175,3345,3330,3345,3325,123
20240327,143300,1644872945,3325,3335,3345,3320,1094
20240327,143200,1641222900,3330,3345,3345,3330,899
20240327,143100,1638223395,3345,3350,3350,3345,411
20240327,143000,1636847055,3355,3355,3355,3355,365
20240327,142900,1635622480,3355,3355,3355,3355,2049
20240327,142800,1628748085,3385,3385,3385,3385,3
20240327,142700,1628737930,3355,3375,3375,3355,1352
20240327,142600,1624181970,3350,3360,3375,3350,318
20240327,142500,1623114245,3360,3350,3360,3350,482
20240327,142400,1621499335,3350,3350,3350,3350,105
20240327,142300,1621147585,3350,3350,3350,3345,801
20240327,142200,1618466570,3360,3355,3360,3355,54
20240327,142100,1618285195,3350,3350,3350,3350,55
20240327,142000,1618100945,3350,3350,3350,3350,10
20240327,141900,1618067445,3350,3350,3350,3350,1736
20240327,141800,1612251845,3355,3370,3370,3355,4895
20240327,141700,1595795720,3365,3375,3375,3365,163
20240327,141600,1595246495,3375,3385,3385,3375,1029
20240327,141500,1591768485,3385,3375,3385,3375,610
20240327,141400,1589709680,3375,3375,3375,3375,3
20240327,141300,1589699555,3400,3400,3400,3400,0
20240327,141200,1589699555,3400,3400,3400,3400,0
20240327,141100,1589699555,3400,3380,3400,3375,2127
20240327,141000,1582471480,3395,3395,3395,3395,1
20240327,140900,1582468085,3405,3365,3405,3365,353
20240327,140800,1581279535,3370,3370,3375,3370,16
20240327,140700,1581225610,3365,3370,3370,3365,456
20240327,140600,1579690770,3385,3375,3385,3375,27
20240327,140500,1579599555,3370,3380,3380,3370,751
20240327,140400,1577067175,3380,3375,3385,3370,2225
20240327,140300,1569557495,3380,3380,3390,3380,61
20240327,140200,1569350735,3375,3375,3390,3375,411
20240327,140100,1567961930,3385,3405,3405,3385,1941
20240327,140000,1561386065,3435,3435,3435,3435,0
20240327,135900,1561386065,3435,3435,3435,3435,0
20240327,135800,1561386065,3435,3435,3435,3435,1
20240327,135700,1561382630,3435,3435,3435,3435,1
20240327,135600,1561379195,3435,3440,3440,3435,41
20240327,135500,1561238305,3440,3395,3440,3395,531
20240327,135400,1559412260,3410,3410,3440,3410,5001
20240327,135300,1542291315,3415,3405,3415,3405,104
20240327,135200,1541937160,3380,3410,3415,3380,154
20240327,135100,1541413645,3410,3415,3415,3385,3
20240327,135000,1541403435,3385,3355,3420,3350,7451
20240327,134900,1516130960,3385,3360,3385,3360,507
20240327,134800,1514425740,3360,3360,3360,3360,0
20240327,134700,1514425740,3360,3360,3360,3345,284
20240327,134600,1513475715,3360,3325,3360,3320,752
20240327,134500,1510977695,3320,3350,3350,3300,10031
20240327,134400,1477661530,3370,3370,3370,3370,0
20240327,134300,1477661530,3370,3370,3370,3370,3
20240327,134200,1477651420,3370,3350,3375,3350,2660
20240327,134100,1468737795,3350,3345,3350,3345,178
20240327,134000,1468142220,3350,3350,3350,3350,1
20240327,133900,1468138870,3350,3355,3355,3340,6162
20240327,133800,1447509310,3355,3375,3375,3355,5883
20240327,133700,1427738935,3390,3390,3390,3390,1
20240327,133600,1427735545,3375,3375,3375,3375,0
20240327,133500,1427735545,3375,3385,3385,3375,211
20240327,133400,1427023410,3390,3390,3390,3390,3
20240327,133300,1427013240,3380,3375,3390,3375,472
20240327,133200,1425417195,3370,3370,3370,3365,1217
20240327,133100,1421321360,3370,3370,3370,3370,100
20240327,133000,1420984360,3365,3375,3375,3365,17
20240327,132900,1420927065,3390,3390,3390,3390,0
20240327,132800,1420927065,3390,3370,3390,3370,563
20240327,132700,1419029690,3370,3375,3375,3370,1126
20240327,132600,1415229480,3395,3390,3395,3390,50
20240327,132500,1415059775,3400,3380,3400,3380,889
20240327,132400,1412051235,3380,3380,3380,3380,74
20240327,132300,1411801115,3380,3395,3395,3380,607
20240327,132200,1409744410,3435,3435,3435,3435,0
20240327,132100,1409744410,3435,3390,3435,3390,1613
20240327,132000,1404245785,3390,3395,3395,3385,368
20240327,131900,1402997760,3400,3400,3400,3400,50
20240327,131800,1402827760,3400,3415,3430,3400,891
20240327,131700,1399797705,3440,3430,3440,3430,212
20240327,131600,1399070425,3455,3455,3455,3455,0
20240327,131500,1399070425,3455,3455,3455,3455,0
20240327,131400,1399070425,3455,3455,3455,3455,0
20240327,131300,1399070425,3455,3455,3455,3455,0
20240327,131200,1399070425,3455,3370,3455,3370,16415
20240327,131100,1343443420,3370,3370,3390,3370,12200
20240327,131000,1302298075,3370,3380,3390,3370,85
20240327,130900,1302011225,3390,3390,3390,3390,0
20240327,130800,1302011225,3390,3390,3390,3390,3
20240327,130700,1302001055,3390,3385,3390,3385,63
20240327,130600,1301787795,3390,3390,3390,3390,429
20240327,130500,1300333485,3390,3385,3390,3385,15
20240327,130400,1300282665,3390,3385,3390,3385,3
20240327,130300,1300272500,3390,3390,3390,3390,0
20240327,130200,1300272500,3390,3390,3390,3390,0
20240327,130100,1300272500,3390,3385,3390,3385,41
20240327,130000,1300133560,3390,3390,3390,3390,0
20240327,125900,1300133560,3390,3390,3390,3390,1
20240327,125800,1300130170,3390,3385,3390,3385,38
20240327,125700,1300001450,3390,3385,3390,3385,500
20240327,125600,1298308065,3390,3390,3390,3390,0
20240327,125500,1298308065,3390,3365,3390,3365,2252
20240327,125400,1290729555,3365,3365,3365,3365,2075
20240327,125300,1283747180,3365,3365,3365,3365,1
20240327,125200,1283743815,3365,3365,3365,3360,2817
20240327,125100,1274267235,3365,3360,3365,3360,185
20240327,125000,1273645435,3360,3365,3365,3360,1763
20240327,124900,1267715490,3370,3375,3375,3370,1292
20240327,124800,1263361145,3375,3375,3375,3375,20
20240327,124700,1263293645,3375,3375,3375,3375,50
20240327,124600,1263124895,3390,3390,3390,3390,5
20240327,124500,1263107945,3390,3390,3390,3390,17
20240327,124400,1263050315,3390,3390,3390,3390,200
20240327,124300,1262372315,3390,3390,3390,3390,64
20240327,124200,1262155355,3385,3385,3385,3380,878
20240327,124100,1259183330,3380,3380,3380,3380,200
20240327,124000,1258507330,3375,3375,3375,3375,97
20240327,123900,1258179955,3375,3375,3375,3375,102
20240327,123800,1257835705,3380,3375,3380,3375,74
20240327,123700,1257585935,3380,3380,3380,3380,4
20240327,123600,1257572415,3380,3375,3380,3375,252
20240327,123500,1256721910,3375,3380,3380,3375,104
20240327,123400,1256370890,3375,3375,3375,3375,137
20240327,123300,1255908515,3380,3390,3390,3375,7649
20240327,123200,1230056420,3390,3380,3390,3380,123
20240327,123100,1229640125,3380,3380,3380,3380,0
20240327,123000,1229640125,3380,3380,3380,3380,1
20240327,122900,1229636745,3385,3385,3385,3385,2
20240327,122800,1229629975,3385,3380,3385,3375,711
20240327,122700,1227230270,3385,3385,3385,3385,2
20240327,122600,1227223500,3385,3385,3385,3385,0
20240327,122500,1227223500,3385,3385,3385,3375,3253
20240327,122400,1216235530,3390,3390,3390,3390,100
20240327,122300,1215896530,3390,3390,3390,3390,5
20240327,122200,1215879580,3380,3395,3395,3380,4287
20240327,122100,1201365450,3400,3400,3400,3400,55
20240327,122000,1201178450,3400,3400,3400,3400,0
20240327,121900,1201178450,3400,3400,3400,3400,569
20240327,121800,1199243850,3415,3415,3415,3415,2
20240327,121700,1199237020,3400,3405,3405,3400,2000
20240327,121600,1192436485,3415,3415,3415,3415,0
20240327,121500,1192436485,3415,3410,3415,3400,1777
20240327,121400,1186391340,3410,3410,3410,3410,0
20240327,121300,1186391340,3410,3410,3410,3410,0
20240327,121200,1186391340,3410,3410,3410,3410,0
20240327,121100,1186391340,3410,3410,3410,3410,0
20240327,121000,1186391340,3410,3415,3415,3410,666
20240327,120900,1184116985,3415,3420,3420,3415,102
20240327,120800,1183768350,3420,3430,3465,3420,1032
20240327,120700,1180214805,3435,3425,3460,3425,2007
20240327,120600,1173299550,3425,3425,3425,3425,4
20240327,120500,1173285850,3425,3425,3425,3425,19
20240327,120400,1173220775,3425,3425,3425,3425,518
20240327,120300,1171446625,3425,3425,3425,3425,52
20240327,120200,1171268525,3400,3400,3400,3400,0
20240327,120100,1171268525,3400,3400,3400,3400,0
20240327,120000,1171268525,3400,3420,3420,3400,6777
20240327,115900,1148185010,3420,3420,3420,3420,532
20240327,115800,1146365570,3420,3425,3425,3420,1000
20240327,115700,1142944415,3425,3425,3425,3425,0
20240327,115600,1142944415,3425,3425,3425,3425,0
20240327,115500,1142944415,3425,3425,3425,3425,0
20240327,115400,1142944415,3425,3425,3425,3425,0
20240327,115300,1142944415,3425,3425,3425,3425,37
20240327,115200,1142817690,3435,3435,3435,3435,8
20240327,115100,1142790210,3435,3430,3435,3430,18
20240327,115000,1142728405,3430,3430,3430,3430,0
20240327,114900,1142728405,3430,3430,3430,3430,0
20240327,114800,1142728405,3430,3425,3430,3425,51
20240327,114700,1142553515,3425,3425,3425,3420,30
20240327,114600,1142450770,3425,3425,3425,3425,5
20240327,114500,1142433645,3425,3425,3425,3420,164
20240327,114400,1141872040,3425,3425,3425,3425,0
20240327,114300,1141872040,3425,3425,3425,3425,0
20240327,114200,1141872040,3425,3420,3425,3420,314
20240327,114100,1140796660,3420,3430,3435,3420,103
20240327,114000,1140443600,3435,3440,3440,3430,932
20240327,113900,1137246665,3435,3440,3440,3435,306
20240327,113800,1136195525,3430,3445,3445,3430,888
20240327,113700,1133147055,3485,3485,3485,3485,0
20240327,113600,1133147055,3485,3485,3485,3485,0
20240327,113500,1133147055,3485,3485,3485,3485,0
20240327,113400,1133147055,3485,3460,3485,3455,552
20240327,113300,1131239605,3495,3495,3495,3495,0
20240327,113200,1131239605,3495,3495,3495,3495,0
20240327,113100,1131239605,3495,3470,3500,3470,117
20240327,113000,1130832700,3500,3485,3500,3485,80
20240327,112900,1130553355,3500,3470,3500,3470,1277
20240327,112800,1126091060,3500,3500,3500,3500,0
20240327,112700,1126091060,3500,3500,3500,3500,40
20240327,112600,1125951060,3500,3500,3500,3500,3
20240327,112500,1125940560,3480,3465,3500,3465,276
20240327,112400,1124976730,3500,3470,3500,3470,1100
20240327,112300,1121134870,3495,3465,3495,3425,4880
20240327,112200,1104332110,3470,3435,3470,3430,968
20240327,112100,1101001065,3470,3440,3470,3440,998
20240327,112000,1097559050,3440,3440,3440,3440,1
20240327,111900,1097555610,3460,3460,3460,3460,0
20240327,111800,1097555610,3460,3445,3460,3445,130
20240327,111700,1097107310,3460,3455,3460,3455,500
20240327,111600,1095377320,3455,3455,3455,3455,0
20240327,111500,1095377320,3455,3455,3455,3455,2
20240327,111400,1095370410,3465,3465,3465,3465,0
20240327,111300,1095370410,3465,3440,3465,3440,2
20240327,111200,1095363505,3465,3465,3465,3465,0
20240327,111100,1095363505,3465,3450,3465,3445,52
20240327,111000,1095184315,3445,3440,3445,3440,207
20240327,110900,1094471680,3440,3440,3440,3440,1
20240327,110800,1094468240,3440,3440,3440,3440,0
20240327,110700,1094468240,3440,3440,3440,3440,12
20240327,110600,1094426960,3440,3440,3440,3440,0
20240327,110500,1094426960,3440,3440,3440,3440,0
20240327,110400,1094426960,3440,3440,3440,3440,324
20240327,110300,1093312400,3440,3440,3440,3440,0
20240327,110200,1093312400,3440,3440,3440,3440,0
20240327,110100,1093312400,3440,3440,3440,3440,0
20240327,110000,1093312400,3440,3455,3455,3440,53
20240327,105900,1093129310,3490,3490,3490,3490,0
20240327,105800,1093129310,3490,3480,3510,3465,862
20240327,105700,1090118065,3445,3475,3485,3445,1020
20240327,105600,1086598795,3445,3445,3445,3445,100
20240327,105500,1086254295,3480,3450,3480,3445,2011
20240327,105400,1079265390,3450,3460,3460,3450,30
20240327,105300,1079161790,3475,3475,3475,3475,0
20240327,105200,1079161790,3475,3430,3520,3400,16955
20240327,105100,1021002325,3435,3430,3435,3430,264
20240327,105000,1020096655,3430,3435,3435,3430,6
20240327,104900,1020076055,3450,3450,3450,3450,0
20240327,104800,1020076055,3450,3450,3450,3450,0
20240327,104700,1020076055,3450,3450,3450,3450,12
20240327,104600,1020034655,3420,3425,3440,3420,955
20240327,104500,1016762635,3450,3435,3460,3420,2002
20240327,104400,1009902020,3460,3460,3460,3460,0
20240327,104300,1009902020,3460,3435,3460,3435,2002
20240327,104200,1003020100,3460,3445,3460,3435,1128
20240327,104100,999139500,3470,3450,3470,3450,186
20240327,104000,998495890,3440,3440,3440,3440,0
20240327,103900,998495890,3440,3445,3445,3435,3002
20240327,103800,988154015,3445,3470,3470,3445,173
20240327,103700,987555525,3470,3470,3470,3470,40
20240327,103600,987416725,3475,3475,3475,3475,0
20240327,103500,987416725,3475,3435,3475,3435,2212
20240327,103400,979796575,3445,3445,3445,3445,0
20240327,103300,979796575,3445,3435,3445,3435,192
20240327,103200,979136555,3430,3430,3430,3430,54
20240327,103100,978951335,3430,3430,3430,3430,0
20240327,103000,978951335,3430,3430,3430,3430,10
20240327,102900,978917035,3430,3430,3430,3430,5
20240327,102800,978899885,3430,3430,3430,3430,51
20240327,102700,978724955,3420,3420,3420,3420,1508
20240327,102600,973567595,3420,3435,3435,3420,20
20240327,102500,973499045,3440,3440,3440,3440,162
20240327,102400,972941765,3440,3440,3440,3440,1
20240327,102300,972938325,3415,3415,3415,3415,0
20240327,102200,972938325,3415,3450,3450,3415,502
20240327,102100,971209215,3450,3465,3465,3450,669
20240327,102000,968896740,3480,3480,3480,3480,301
20240327,101900,967849260,3495,3495,3495,3495,670
20240327,101800,965507610,3495,3410,3500,3410,7381
20240327,101700,940077855,3410,3410,3410,3410,0
20240327,101600,940077855,3410,3410,3410,3410,2
20240327,101500,940071035,3410,3410,3410,3410,16
20240327,101400,940016475,3410,3400,3410,3380,265
20240327,101300,939119795,3400,3400,3405,3400,121
20240327,101200,938707890,3380,3400,3400,3380,21
20240327,101100,938636510,3400,3400,3400,3400,0
20240327,101000,938636510,3400,3400,3400,3395,64
20240327,100900,938418915,3400,3380,3400,3380,454
20240327,100800,936877595,3390,3380,3390,3375,725
20240327,100700,934422130,3375,3375,3375,3375,135
20240327,100600,933966505,3375,3375,3375,3375,0
20240327,100500,933966505,3375,3365,3385,3360,13495
20240327,100400,888607895,3365,3365,3365,3360,2805
20240327,100300,879172075,3365,3370,3370,3365,2006
20240327,100200,872411880,3370,3375,3375,3370,8
20240327,100100,872384890,3370,3380,3385,3370,844
20240327,100000,869540535,3375,3380,3395,3375,366
20240327,095900,868303475,3380,3380,3380,3380,100
20240327,095800,867965475,3395,3395,3395,3395,0
20240327,095700,867965475,3395,3385,3395,3380,501
20240327,095600,866272060,3385,3375,3385,3375,982
20240327,095500,862952085,3380,3380,3380,3380,0
20240327,095400,862952085,3380,3385,3385,3380,2
20240327,095300,862945320,3385,3400,3400,3365,6481
20240327,095200,841083795,3390,3385,3390,3385,1010
20240327,095100,837664895,3405,3395,3405,3395,10286
20240327,095000,802693155,3410,3410,3410,3410,301
20240327,094900,801666745,3400,3400,3400,3400,1150
20240327,094800,797756745,3420,3405,3420,3375,3098
20240327,094700,787233905,3405,3375,3415,3370,22187
20240327,094600,712300310,3395,3370,3395,3370,5001
20240327,094500,695446915,3395,3410,3425,3370,23531
20240327,094400,615944345,3410,3430,3455,3405,17287
20240327,094300,556589735,3435,3425,3445,3370,30023
20240327,094200,454657485,3425,3420,3425,3420,144
20240327,094100,454164890,3420,3415,3425,3410,1373
20240327,094000,449475245,3420,3410,3420,3410,2176
20240327,093900,442041670,3410,3395,3410,3390,1923
20240327,093800,435515865,3395,3380,3420,3370,2711
20240327,093700,426314400,3380,3405,3405,3355,20697
20240327,093600,356124630,3400,3440,3440,3400,27979
20240327,093500,260860120,3430,3445,3445,3430,4592
20240327,093400,245097570,3445,3450,3450,3445,2000
20240327,093300,238198835,3455,3475,3475,3455,4761
20240327,093200,221701835,3475,3485,3485,3475,5629
20240327,093100,202115335,3490,3490,3490,3490,6
20240327,093000,202094395,3490,3485,3490,3485,2004
20240327,092900,195110450,3485,3505,3505,3485,581
20240327,092800,193084160,3490,3490,3490,3490,0
20240327,092700,193084160,3490,3490,3490,3490,0
20240327,092600,193084160,3490,3490,3490,3490,953
20240327,092500,189758190,3490,3505,3505,3490,5355
20240327,092400,171054240,3490,3505,3505,3490,2
20240327,092300,171047245,3500,3500,3500,3500,2
20240327,092200,171040245,3490,3495,3495,3490,5000
20240327,092100,153578205,3495,3500,3500,3495,2003
20240327,092000,146568825,3530,3530,3530,3530,0
20240327,091900,146568825,3530,3510,3530,3500,2505
20240327,091800,137784260,3535,3530,3535,3510,2911
20240327,091700,127532465,3530,3530,3530,3530,1099
20240327,091600,123652995,3545,3540,3545,3540,1830
20240327,091500,117169665,3525,3535,3535,3525,1082
20240327,091400,113350605,3540,3540,3540,3540,239
20240327,091300,112504545,3535,3510,3535,3510,3489
20240327,091200,100201555,3495,3495,3495,3495,501
20240327,091100,98450560,3510,3495,3510,3495,27
20240327,091000,98356030,3510,3510,3510,3510,0
20240327,090900,98356030,3510,3505,3510,3505,2071
20240327,090800,91087595,3505,3505,3505,3505,2
20240327,090700,91080585,3515,3485,3515,3485,757
20240327,090600,88424575,3515,3515,3515,3515,110
20240327,090500,88037925,3525,3465,3525,3440,14638
20240327,090400,37240130,3475,3495,3495,3470,4779
20240327,090300,20575430,3495,3505,3505,3495,4519
20240327,090200,4764465,3500,3500,3500,3500,155
20240327,090100,4221965,3500,3510,3520,3500,870
20240327,090000,1173960,3515,3530,3530,3515,333