stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,192400,5945918155,2960,2960,2960,2960,32420
20240326,192300,5945918155,2960,2960,2960,2960,0
20240326,192200,5945918155,2960,2960,2960,2960,0
20240326,192100,5945918155,2960,2960,2960,2960,0
20240326,192000,5945918155,2960,2960,2960,2960,0
20240326,191900,5945918155,2960,2960,2960,2960,0
20240326,191800,5945918155,2960,2960,2960,2960,0
20240326,191700,5945918155,2960,2960,2960,2960,0
20240326,191600,5945918155,2960,2960,2960,2960,0
20240326,191500,5945918155,2960,2960,2960,2960,0
20240326,191400,5945918155,2960,2960,2960,2960,0
20240326,191300,5945918155,2960,2960,2960,2960,0
20240326,191200,5945918155,2960,2960,2960,2960,0
20240326,191100,5945918155,2960,2960,2960,2960,0
20240326,191000,5945918155,2960,2960,2960,2960,0
20240326,190900,5945918155,2960,2960,2960,2960,0
20240326,190800,5945918155,2960,2960,2960,2960,0
20240326,190700,5945918155,2960,2960,2960,2960,0
20240326,190600,5945918155,2960,2960,2960,2960,0
20240326,190500,5945918155,2960,2960,2960,2960,0
20240326,190400,5945918155,2960,2960,2960,2960,0
20240326,190300,5945918155,2960,2960,2960,2960,0
20240326,190200,5945918155,2960,2960,2960,2960,0
20240326,190100,5945918155,2960,2960,2960,2960,0
20240326,190000,5945918155,2960,2960,2960,2960,0
20240326,185900,5945918155,2960,2960,2960,2960,0
20240326,185800,5945918155,2960,2960,2960,2960,0
20240326,185700,5945918155,2960,2960,2960,2960,0
20240326,185600,5945918155,2960,2960,2960,2960,0
20240326,185500,5945918155,2960,2960,2960,2960,0
20240326,185400,5945918155,2960,2960,2960,2960,32420
20240326,185300,5945918155,2960,2960,2960,2960,0
20240326,185200,5945918155,2960,2960,2960,2960,0
20240326,185100,5945918155,2960,2960,2960,2960,0
20240326,185000,5945918155,2960,2960,2960,2960,0
20240326,184900,5945918155,2960,2960,2960,2960,0
20240326,184800,5945918155,2960,2960,2960,2960,0
20240326,184700,5945918155,2960,2960,2960,2960,0
20240326,184600,5945918155,2960,2960,2960,2960,0
20240326,184500,5945918155,2960,2960,2960,2960,0
20240326,184400,5945918155,2960,2960,2960,2960,0
20240326,184300,5945918155,2960,2960,2960,2960,0
20240326,184200,5945918155,2960,2960,2960,2960,0
20240326,184100,5945918155,2960,2960,2960,2960,0
20240326,184000,5945918155,2960,2960,2960,2960,0
20240326,183900,5945918155,2960,2960,2960,2960,0
20240326,183800,5945918155,2960,2960,2960,2960,0
20240326,183700,5945918155,2960,2960,2960,2960,0
20240326,183600,5945918155,2960,2960,2960,2960,0
20240326,183500,5945918155,2960,2960,2960,2960,0
20240326,183400,5945918155,2960,2960,2960,2960,0
20240326,183300,5945918155,2960,2960,2960,2960,0
20240326,183200,5945918155,2960,2960,2960,2960,0
20240326,183100,5945918155,2960,2960,2960,2960,0
20240326,183000,5945918155,2960,2960,2960,2960,0
20240326,182900,5945918155,2960,2960,2960,2960,0
20240326,182800,5945918155,2960,2960,2960,2960,0
20240326,182700,5945918155,2960,2960,2960,2960,0
20240326,182600,5945918155,2960,2960,2960,2960,0
20240326,182500,5945918155,2960,2960,2960,2960,0
20240326,182400,5945918155,2960,2960,2960,2960,32420
20240326,182300,5945918155,2960,2960,2960,2960,0
20240326,182200,5945918155,2960,2960,2960,2960,0
20240326,182100,5945918155,2960,2960,2960,2960,0
20240326,182000,5945918155,2960,2960,2960,2960,0
20240326,181900,5945918155,2960,2960,2960,2960,0
20240326,181800,5945918155,2960,2960,2960,2960,0
20240326,181700,5945918155,2960,2960,2960,2960,0
20240326,181600,5945918155,2960,2960,2960,2960,0
20240326,181500,5945918155,2960,2960,2960,2960,0
20240326,181400,5945918155,2960,2960,2960,2960,0
20240326,181300,5945918155,2960,2960,2960,2960,0
20240326,181200,5945918155,2960,2960,2960,2960,0
20240326,181100,5945918155,2960,2960,2960,2960,0
20240326,181000,5945918155,2960,2960,2960,2960,0
20240326,180900,5945918155,2960,2960,2960,2960,0
20240326,180800,5945918155,2960,2960,2960,2960,0
20240326,180700,5945918155,2960,2960,2960,2960,0
20240326,180600,5945918155,2960,2960,2960,2960,0
20240326,180500,5945918155,2960,2960,2960,2960,0
20240326,180400,5945918155,2960,2960,2960,2960,0
20240326,180300,5945918155,2960,2960,2960,2960,0
20240326,180200,5945918155,2960,2960,2960,2960,0
20240326,180100,5945918155,2960,2960,2960,2960,0
20240326,180000,5945918155,2960,2960,2960,2960,0
20240326,175900,5945918155,2960,2960,2960,2960,0
20240326,175800,5945918155,2960,2960,2960,2960,0
20240326,175700,5945918155,2960,2960,2960,2960,0
20240326,175600,5945918155,2960,2960,2960,2960,0
20240326,175500,5945918155,2960,2960,2960,2960,0
20240326,175400,5945918155,2960,2960,2960,2960,32420
20240326,175300,5945918155,2960,2960,2960,2960,0
20240326,175200,5945918155,2960,2960,2960,2960,0
20240326,175100,5945918155,2960,2960,2960,2960,0
20240326,175000,5945918155,2960,2960,2960,2960,0
20240326,174900,5945918155,2960,2960,2960,2960,0
20240326,174800,5945918155,2960,2960,2960,2960,0
20240326,174700,5945918155,2960,2960,2960,2960,0
20240326,174600,5945918155,2960,2960,2960,2960,0
20240326,174500,5945918155,2960,2960,2960,2960,0
20240326,174400,5945918155,2960,2960,2960,2960,0
20240326,174300,5945918155,2960,2960,2960,2960,0
20240326,174200,5945918155,2960,2960,2960,2960,0
20240326,174100,5945918155,2960,2960,2960,2960,0
20240326,174000,5945918155,2960,2960,2960,2960,0
20240326,173900,5945918155,2960,2960,2960,2960,0
20240326,173800,5945918155,2960,2960,2960,2960,0
20240326,173700,5945918155,2960,2960,2960,2960,0
20240326,173600,5945918155,2960,2960,2960,2960,0
20240326,173500,5945918155,2960,2960,2960,2960,0
20240326,173400,5945918155,2960,2960,2960,2960,0
20240326,173300,5945918155,2960,2960,2960,2960,0
20240326,173200,5945918155,2960,2960,2960,2960,0
20240326,173100,5945918155,2960,2960,2960,2960,0
20240326,173000,5945918155,2960,2960,2960,2960,0
20240326,172900,5945918155,2960,2960,2960,2960,0
20240326,172800,5945918155,2960,2960,2960,2960,0
20240326,172700,5945918155,2960,2960,2960,2960,0
20240326,172600,5945918155,2960,2960,2960,2960,0
20240326,172500,5945918155,2960,2960,2960,2960,0
20240326,172400,5945918155,2960,2960,2960,2960,32420
20240326,172300,5945918155,2960,2960,2960,2960,0
20240326,172200,5945918155,2960,2960,2960,2960,0
20240326,172100,5945918155,2960,2960,2960,2960,0
20240326,172000,5945918155,2960,2960,2960,2960,0
20240326,171900,5945918155,2960,2960,2960,2960,0
20240326,171800,5945918155,2960,2960,2960,2960,0
20240326,171700,5945918155,2960,2960,2960,2960,0
20240326,171600,5945918155,2960,2960,2960,2960,0
20240326,171500,5945918155,2960,2960,2960,2960,0
20240326,171400,5945918155,2960,2960,2960,2960,0
20240326,171300,5945918155,2960,2960,2960,2960,0
20240326,171200,5945918155,2960,2960,2960,2960,0
20240326,171100,5945918155,2960,2960,2960,2960,0
20240326,171000,5945918155,2960,2960,2960,2960,0
20240326,170900,5945918155,2960,2960,2960,2960,0
20240326,170800,5945918155,2960,2960,2960,2960,0
20240326,170700,5945918155,2960,2960,2960,2960,0
20240326,170600,5945918155,2960,2960,2960,2960,0
20240326,170500,5945918155,2960,2960,2960,2960,0
20240326,170400,5945918155,2960,2960,2960,2960,0
20240326,170300,5945918155,2960,2960,2960,2960,0
20240326,170200,5945918155,2960,2960,2960,2960,0
20240326,170100,5945918155,2960,2960,2960,2960,0
20240326,170000,5945918155,2960,2960,2960,2960,0
20240326,165900,5945918155,2960,2960,2960,2960,0
20240326,165800,5945918155,2960,2960,2960,2960,0
20240326,165700,5945918155,2960,2960,2960,2960,0
20240326,165600,5945918155,2960,2960,2960,2960,0
20240326,165500,5945918155,2960,2960,2960,2960,0
20240326,165400,5945918155,2960,2960,2960,2960,32420
20240326,165300,5945918155,2960,2960,2960,2960,0
20240326,165200,5945918155,2960,2960,2960,2960,0
20240326,165100,5945918155,2960,2960,2960,2960,0
20240326,165000,5945918155,2960,2960,2960,2960,0
20240326,164900,5945918155,2960,2960,2960,2960,0
20240326,164800,5945918155,2960,2960,2960,2960,0
20240326,164700,5945918155,2960,2960,2960,2960,0
20240326,164600,5945918155,2960,2960,2960,2960,0
20240326,164500,5945918155,2960,2960,2960,2960,0
20240326,164400,5945918155,2960,2960,2960,2960,0
20240326,164300,5945918155,2960,2960,2960,2960,0
20240326,164200,5945918155,2960,2960,2960,2960,0
20240326,164100,5945918155,2960,2960,2960,2960,0
20240326,164000,5945918155,2960,2960,2960,2960,0
20240326,163900,5945918155,2960,2960,2960,2960,0
20240326,163800,5945918155,2960,2960,2960,2960,0
20240326,163700,5945918155,2960,2960,2960,2960,0
20240326,163600,5945918155,2960,2960,2960,2960,0
20240326,163500,5945918155,2960,2960,2960,2960,0
20240326,163400,5945918155,2960,2960,2960,2960,0
20240326,163300,5945918155,2960,2960,2960,2960,0
20240326,163200,5945918155,2960,2960,2960,2960,0
20240326,163100,5945918155,2960,2960,2960,2960,0
20240326,163000,5945918155,2960,2960,2960,2960,0
20240326,162900,5945918155,2960,2960,2960,2960,0
20240326,162800,5945918155,2960,2960,2960,2960,0
20240326,162700,5945918155,2960,2960,2960,2960,0
20240326,162600,5945918155,2960,2960,2960,2960,0
20240326,162500,5945918155,2960,2960,2960,2960,0
20240326,162400,5945918155,2960,2960,2960,2960,32420
20240326,162300,5945918155,2960,2960,2960,2960,0
20240326,162200,5945918155,2960,2960,2960,2960,0
20240326,162100,5945918155,2960,2960,2960,2960,0
20240326,162000,5945918155,2960,2960,2960,2960,0
20240326,161900,5945918155,2960,2960,2960,2960,0
20240326,161800,5945918155,2960,2960,2960,2960,0
20240326,161700,5945918155,2960,2960,2960,2960,0
20240326,161600,5945918155,2960,2960,2960,2960,0
20240326,161500,5945918155,2960,2960,2960,2960,0
20240326,161400,5945918155,2960,2960,2960,2960,0
20240326,161300,5945918155,2960,2960,2960,2960,0
20240326,161200,5945918155,2960,2960,2960,2960,0
20240326,161100,5945918155,2960,2960,2960,2960,0
20240326,161000,5945918155,2960,2960,2960,2960,0
20240326,160900,5945918155,2960,2960,2960,2960,0
20240326,160800,5945918155,2960,2960,2960,2960,0
20240326,160700,5945918155,2960,2960,2960,2960,0
20240326,160600,5945918155,2960,2960,2960,2960,0
20240326,160500,5945918155,2960,2960,2960,2960,0
20240326,160400,5945918155,2960,2960,2960,2960,0
20240326,160300,5945918155,2960,2960,2960,2960,0
20240326,160200,5945918155,2960,2960,2960,2960,0
20240326,160100,5945918155,2960,2960,2960,2960,0
20240326,160000,5945918155,2960,2960,2960,2960,0
20240326,155900,5945918155,2960,2960,2960,2960,0
20240326,155800,5945918155,2960,2960,2960,2960,0
20240326,155700,5945918155,2960,2960,2960,2960,0
20240326,155600,5945918155,2960,2960,2960,2960,0
20240326,155500,5945918155,2960,2960,2960,2960,0
20240326,155400,5945918155,2960,2960,2960,2960,32420
20240326,155300,5945918155,2960,2960,2960,2960,0
20240326,155200,5945918155,2960,2960,2960,2960,0
20240326,155100,5945918155,2960,2960,2960,2960,0
20240326,155000,5945918155,2960,2960,2960,2960,0
20240326,154900,5945918155,2960,2960,2960,2960,0
20240326,154800,5945918155,2960,2960,2960,2960,0
20240326,154700,5945918155,2960,2960,2960,2960,0
20240326,154600,5945918155,2960,2960,2960,2960,0
20240326,154500,5945918155,2960,2960,2960,2960,0
20240326,154400,5945918155,2960,2960,2960,2960,0
20240326,154300,5945918155,2960,2960,2960,2960,0
20240326,154200,5945918155,2960,2960,2960,2960,0
20240326,154100,5945918155,2960,2960,2960,2960,0
20240326,154000,5945918155,2960,2960,2960,2960,0
20240326,153900,5945918155,2960,2960,2960,2960,0
20240326,153800,5945918155,2960,2960,2960,2960,0
20240326,153700,5945918155,2960,2960,2960,2960,0
20240326,153600,5945918155,2960,2960,2960,2960,0
20240326,153500,5945918155,2960,2960,2960,2960,0
20240326,153400,5945918155,2960,2960,2960,2960,0
20240326,153300,5945918155,2960,2960,2960,2960,0
20240326,153200,5945918155,2960,2960,2960,2960,0
20240326,153100,5945918155,2960,2960,2960,2960,0
20240326,153000,5945918155,2960,2960,2960,2960,32420
20240326,152900,5849954955,2960,2960,2960,2960,0
20240326,152800,5849954955,2960,2960,2960,2960,0
20240326,152700,5849954955,2960,2960,2960,2960,0
20240326,152600,5849954955,2960,2960,2960,2960,0
20240326,152500,5849954955,2960,2960,2960,2960,0
20240326,152400,5849954955,2960,2960,2960,2960,0
20240326,152300,5849954955,2960,2960,2960,2960,0
20240326,152200,5849954955,2960,2960,2960,2960,0
20240326,152100,5849954955,2960,2960,2960,2960,0
20240326,152000,5849954955,2960,2960,2960,2960,0
20240326,151900,5849954955,2960,2955,2965,2955,5434
20240326,151800,5833860605,2960,2950,2965,2950,4187
20240326,151700,5821465990,2950,2950,2965,2950,4140
20240326,151600,5809249235,2960,2950,2965,2950,6365
20240326,151500,5790462770,2955,2955,2965,2950,4320
20240326,151400,5777679555,2950,2950,2955,2950,1560
20240326,151300,5773077480,2960,2955,2960,2950,9079
20240326,151200,5746280455,2955,2960,2960,2955,1373
20240326,151100,5742221795,2955,2960,2960,2955,1741
20240326,151000,5737077065,2960,2960,2960,2960,1751
20240326,150900,5731894105,2960,2960,2965,2960,421
20240326,150800,5730647940,2965,2960,2965,2960,81
20240326,150700,5730408175,2960,2960,2965,2960,3189
20240326,150600,5720968290,2965,2960,2965,2960,2066
20240326,150500,5714852925,2960,2960,2960,2955,1343
20240326,150400,5710884345,2955,2960,2965,2955,3114
20240326,150300,5701666985,2960,2960,2960,2955,368
20240326,150200,5700578765,2955,2955,2960,2955,2018
20240326,150100,5694615565,2955,2955,2955,2955,5825
20240326,150000,5677402690,2960,2955,2960,2955,253
20240326,145900,5676654930,2960,2955,2960,2950,3496
20240326,145800,5666321280,2955,2960,2960,2950,542
20240326,145700,5664720095,2960,2955,2960,2955,509
20240326,145600,5663214825,2955,2955,2955,2950,2714
20240326,145500,5655194960,2950,2950,2955,2950,4280
20240326,145400,5642568810,2950,2955,2955,2950,169
20240326,145300,5642069915,2955,2955,2955,2955,13
20240326,145200,5642031500,2955,2955,2955,2955,514
20240326,145100,5640512630,2955,2955,2955,2950,3762
20240326,145000,5629397170,2955,2960,2960,2950,6105
20240326,144900,5611386695,2950,2955,2960,2950,2805
20240326,144800,5603111515,2955,2955,2960,2955,1583
20240326,144700,5598433725,2955,2955,2960,2955,1568
20240326,144600,5593800240,2955,2955,2955,2955,34
20240326,144500,5593699770,2955,2945,2955,2945,7247
20240326,144400,5572328670,2945,2950,2950,2945,66
20240326,144300,5572134000,2950,2950,2950,2950,650
20240326,144200,5570216500,2950,2950,2950,2945,420
20240326,144100,5568978625,2950,2950,2950,2950,50
20240326,144000,5568831125,2950,2950,2950,2945,986
20240326,143900,5565923605,2950,2950,2950,2945,2105
20240326,143800,5559723870,2950,2955,2955,2950,115
20240326,143700,5559384600,2945,2955,2955,2945,177
20240326,143600,5558862400,2950,2950,2955,2945,402
20240326,143500,5557676520,2950,2950,2950,2945,2367
20240326,143400,5550702225,2945,2945,2945,2945,10
20240326,143300,5550672775,2955,2950,2955,2945,2258
20240326,143200,5544017790,2950,2950,2955,2950,2511
20240326,143100,5536610305,2955,2950,2955,2945,4359
20240326,143000,5523759510,2950,2950,2950,2945,597
20240326,142900,5521998365,2950,2950,2950,2950,9
20240326,142800,5521971815,2950,2940,2950,2940,2717
20240326,142700,5513979835,2940,2940,2945,2940,215
20240326,142600,5513347730,2945,2950,2950,2945,1243
20240326,142500,5509687090,2945,2945,2950,2945,2245
20240326,142400,5503075500,2945,2950,2950,2945,3515
20240326,142300,5492723275,2950,2950,2950,2945,668
20240326,142200,5490755165,2950,2955,2955,2950,70
20240326,142100,5490548640,2955,2955,2960,2945,6395
20240326,142000,5471674000,2955,2960,2960,2950,6227
20240326,141900,5453282815,2960,2965,2965,2955,5930
20240326,141800,5435735475,2965,2970,2970,2960,2304
20240326,141700,5428904220,2960,2965,2970,2960,5778
20240326,141600,5411768220,2960,2960,2980,2955,16956
20240326,141500,5361438340,2960,2955,2960,2955,3956
20240326,141400,5349747705,2955,2950,2955,2950,583
20240326,141300,5348026940,2955,2950,2955,2950,2977
20240326,141200,5339244785,2955,2955,2955,2950,752
20240326,141100,5337026375,2955,2955,2955,2955,9
20240326,141000,5336999780,2960,2960,2960,2960,66
20240326,140900,5336804420,2960,2960,2960,2950,1555
20240326,140800,5332213815,2955,2955,2955,2955,1156
20240326,140700,5328797835,2955,2950,2955,2950,663
20240326,140600,5326838870,2955,2955,2955,2955,50
20240326,140500,5326691120,2955,2950,2955,2950,2621
20240326,140400,5318959015,2950,2955,2955,2950,5673
20240326,140300,5302219255,2955,2960,2960,2955,299
20240326,140200,5301335545,2960,2950,2960,2950,150
20240326,140100,5300892625,2955,2955,2955,2955,1000
20240326,140000,5297937625,2960,2955,2960,2955,319
20240326,135900,5296994545,2955,2955,2955,2955,19
20240326,135800,5296938400,2955,2955,2955,2955,166
20240326,135700,5296447870,2960,2960,2960,2955,90
20240326,135600,5296181575,2955,2960,2960,2955,884
20240326,135500,5293569160,2960,2960,2960,2960,600
20240326,135400,5291793160,2960,2955,2960,2955,347
20240326,135300,5290767765,2955,2950,2955,2950,1035
20240326,135200,5287709510,2950,2945,2950,2945,2035
20240326,135100,5281713960,2945,2945,2955,2945,9288
20240326,135000,5254360330,2945,2950,2950,2945,1337
20240326,134900,5250418925,2950,2955,2955,2950,102
20240326,134800,5250118020,2955,2955,2960,2955,1720
20240326,134700,5245035415,2955,2955,2955,2955,785
20240326,134600,5242715740,2955,2950,2955,2950,636
20240326,134500,5240837035,2955,2955,2955,2955,49
20240326,134400,5240692240,2955,2955,2955,2955,4
20240326,134300,5240680420,2955,2955,2955,2955,0
20240326,134200,5240680420,2955,2955,2955,2955,215
20240326,134100,5240045095,2950,2950,2950,2950,170
20240326,134000,5239543595,2950,2950,2955,2950,121
20240326,133900,5239186625,2950,2950,2950,2950,5
20240326,133800,5239171875,2945,2955,2955,2945,50
20240326,133700,5239024425,2955,2945,2955,2945,276
20240326,133600,5238209515,2945,2945,2945,2940,1375
20240326,133500,5234163020,2955,2955,2960,2940,470
20240326,133400,5232777135,2955,2955,2955,2945,81
20240326,133300,5232538470,2955,2955,2955,2955,2000
20240326,133200,5226628470,2950,2940,2950,2940,1566
20240326,133100,5222023030,2940,2950,2950,2940,15357
20240326,133000,5176826465,2950,2945,2950,2945,1473
20240326,132900,5172488465,2950,2955,2955,2950,569
20240326,132800,5170809840,2955,2955,2955,2950,264
20240326,132700,5170030950,2955,2955,2955,2950,251
20240326,132600,5169290245,2945,2945,2945,2945,12
20240326,132500,5169254905,2950,2950,2955,2950,727
20240326,132400,5167109340,2955,2960,2960,2950,1045
20240326,132300,5164026355,2960,2955,2960,2950,1791
20240326,132200,5158731675,2950,2955,2955,2950,20822
20240326,132100,5097206740,2955,2955,2955,2950,555
20240326,132000,5095567875,2955,2960,2960,2955,117
20240326,131900,5095222110,2960,2955,2960,2955,5374
20240326,131800,5079341805,2955,2955,2960,2955,1598
20240326,131700,5074611910,2960,2950,2960,2950,149
20240326,131600,5074172255,2955,2955,2955,2955,495
20240326,131500,5072709530,2955,2955,2955,2950,1111
20240326,131400,5069430375,2950,2955,2960,2950,1702
20240326,131300,5064409125,2960,2960,2960,2950,114
20240326,131200,5064071785,2960,2955,2960,2955,779
20240326,131100,5061769815,2955,2955,2960,2950,1339
20240326,131000,5057814565,2950,2935,2950,2935,10589
20240326,130900,5026618955,2935,2935,2935,2935,1201
20240326,130800,5023094020,2940,2940,2940,2940,2000
20240326,130700,5017214020,2940,2945,2945,2930,1194
20240326,130600,5013709585,2930,2945,2945,2930,3898
20240326,130500,5002283265,2935,2940,2945,2930,7716
20240326,130400,4979635240,2950,2940,2950,2935,500
20240326,130300,4978166195,2950,2945,2950,2935,3163
20240326,130200,4968863295,2945,2945,2950,2940,80
20240326,130100,4968627970,2945,2950,2950,2945,7695
20240326,130000,4945955075,2950,2950,2950,2945,3209
20240326,125900,4936494140,2945,2940,2950,2940,860
20240326,125800,4933963885,2940,2945,2950,2940,353
20240326,125700,4932925035,2945,2945,2950,2945,1167
20240326,125600,4929488215,2940,2940,2945,2935,3915
20240326,125500,4917983690,2940,2940,2940,2935,6734
20240326,125400,4898188755,2940,2940,2945,2940,1232
20240326,125300,4894566660,2940,2940,2945,2940,407
20240326,125200,4893369830,2940,2950,2950,2940,6164
20240326,125100,4875217705,2950,2945,2950,2945,12
20240326,125000,4875182360,2945,2950,2955,2945,1819
20240326,124900,4869821770,2950,2950,2950,2950,2102
20240326,124800,4863620870,2955,2945,2955,2945,407
20240326,124700,4862419930,2950,2950,2950,2945,1686
20240326,124600,4857446235,2950,2950,2950,2950,2993
20240326,124500,4848616885,2950,2945,2950,2945,4212
20240326,124400,4836206710,2945,2950,2950,2945,1998
20240326,124300,4830315600,2950,2945,2950,2945,2969
20240326,124200,4821571795,2945,2950,2955,2945,2432
20240326,124100,4814402250,2945,2950,2950,2945,3546
20240326,124000,4803956125,2950,2950,2950,2950,1426
20240326,123900,4799749425,2950,2950,2950,2950,7704
20240326,123800,4777022625,2950,2955,2955,2950,1209
20240326,123700,4773455365,2955,2960,2960,2955,791
20240326,123600,4771117950,2955,2960,2960,2955,1896
20240326,123500,4765510790,2955,2960,2960,2955,2003
20240326,123400,4759588085,2960,2960,2960,2955,5894
20240326,123300,4742153565,2960,2955,2960,2955,1267
20240326,123200,4738407890,2960,2955,2960,2955,507
20240326,123100,4736907780,2960,2955,2960,2955,105
20240326,123000,4736597005,2955,2955,2960,2955,3222
20240326,122900,4727075345,2955,2955,2960,2955,1000
20240326,122800,4724119845,2955,2960,2960,2955,21
20240326,122700,4724057785,2960,2955,2960,2950,7070
20240326,122600,4703171975,2960,2960,2960,2960,9964
20240326,122500,4673678535,2960,2960,2970,2960,888
20240326,122400,4671050035,2965,2965,2965,2960,9189
20240326,122300,4643804665,2970,2970,2970,2970,293
20240326,122200,4642934455,2970,2970,2975,2970,2511
20240326,122100,4635476680,2975,2975,2975,2975,100
20240326,122000,4635179180,2975,2975,2975,2975,43
20240326,121900,4635051255,2970,2975,2975,2970,1818
20240326,121800,4629643455,2975,2970,2975,2970,2101
20240326,121700,4623401355,2975,2965,2975,2965,1142
20240326,121600,4620004105,2970,2975,2975,2965,2407
20240326,121500,4612856575,2970,2970,2970,2970,1204
20240326,121400,4609280695,2970,2970,2970,2970,1791
20240326,121300,4603961425,2975,2975,2975,2970,696
20240326,121200,4601891140,2975,2965,2975,2965,1187
20240326,121100,4598365830,2965,2970,2975,2965,405
20240326,121000,4597162560,2975,2970,2975,2965,912
20240326,120900,4594454600,2970,2970,2970,2970,174
20240326,120800,4593937820,2970,2965,2970,2965,2004
20240326,120700,4587986110,2965,2960,2965,2960,1577
20240326,120600,4583311805,2960,2970,2970,2960,1904
20240326,120500,4577667800,2970,2970,2970,2965,797
20240326,120400,4575301940,2965,2970,2970,2965,246
20240326,120300,4574572500,2970,2965,2970,2965,1967
20240326,120200,4568739010,2965,2970,2970,2965,426
20240326,120100,4567473810,2975,2970,2975,2970,976
20240326,120000,4564574820,2970,2970,2970,2965,233
20240326,115900,4563882815,2970,2970,2970,2965,2294
20240326,115800,4557069660,2970,2965,2975,2965,1476
20240326,115700,4552681100,2965,2965,2965,2965,616
20240326,115600,4550854660,2965,2965,2965,2965,5605
20240326,115500,4534235835,2965,2970,2970,2965,854
20240326,115400,4531703525,2970,2970,2970,2965,1047
20240326,115300,4528595395,2965,2970,2970,2965,2330
20240326,115200,4521685490,2965,2965,2965,2965,3937
20240326,115100,4510012285,2970,2970,2970,2965,3645
20240326,115000,4499188735,2970,2975,2975,2970,3799
20240326,114900,4487904710,2970,2975,2985,2970,589
20240326,114800,4486152410,2975,2975,2975,2975,1760
20240326,114700,4480916410,2975,2975,2975,2970,2271
20240326,114600,4474162595,2975,2975,2975,2975,98
20240326,114500,4473871045,2970,2975,2975,2970,3568
20240326,114400,4463264075,2965,2975,2975,2965,2268
20240326,114300,4456526755,2970,2970,2970,2970,3306
20240326,114200,4446707935,2970,2975,2975,2970,1215
20240326,114100,4443098815,2975,2985,2985,2975,270
20240326,114000,4442295475,2985,2985,2985,2985,123
20240326,113900,4441928320,2980,2980,2985,2980,4527
20240326,113800,4428437695,2980,2980,2980,2975,1520
20240326,113700,4423908320,2970,2980,2980,2970,228
20240326,113600,4423230650,2980,2970,2980,2970,2045
20240326,113500,4417156750,2970,2980,2980,2970,1182
20240326,113400,4413646200,2980,2975,2980,2970,1691
20240326,113300,4408610275,2975,2980,2980,2970,16282
20240326,113200,4360181950,2980,2990,2990,2980,3829
20240326,113100,4348770860,2990,2985,2990,2985,901
20240326,113000,4346081370,2985,2985,2990,2985,630
20240326,112900,4344200385,2990,2990,2990,2985,758
20240326,112800,4341934325,2990,2990,2990,2985,7373
20240326,112700,4319916955,2985,2990,2995,2985,4827
20240326,112600,4305468020,2990,2990,2990,2985,2340
20240326,112500,4298473500,2990,2990,2990,2985,870
20240326,112400,4295876525,2985,2985,2985,2985,2789
20240326,112300,4287551360,2985,2990,2990,2985,4561
20240326,112200,4273936715,2990,2990,2990,2990,761
20240326,112100,4271661325,2990,2990,2990,2985,5338
20240326,112000,4255726845,2990,2995,2995,2990,6994
20240326,111900,4234814175,2995,2995,2995,2995,335
20240326,111800,4233810850,2990,2995,2995,2990,319
20240326,111700,4232855545,2990,2990,2990,2990,1751
20240326,111600,4227620055,2995,2990,2995,2990,1158
20240326,111500,4224155725,2990,2990,2990,2985,1674
20240326,111400,4219150965,2990,2990,2995,2990,2357
20240326,111300,4212103435,2995,2990,2995,2990,14045
20240326,111200,4170108830,2985,2985,2985,2985,644
20240326,111100,4168186490,2980,2985,2985,2980,700
20240326,111000,4166099490,2990,2980,2990,2980,2431
20240326,110900,4158853600,2980,2990,2990,2980,18
20240326,110800,4158799910,2980,2990,2990,2980,2813
20240326,110700,4150407810,2990,2985,2990,2985,2079
20240326,110600,4144201945,2985,2985,2985,2985,193
20240326,110500,4143625840,2985,2980,2985,2980,9
20240326,110400,4143599015,2985,2990,2990,2985,5584
20240326,110300,4126913540,2995,2980,2995,2980,4925
20240326,110200,4112213830,2975,2975,2975,2975,508
20240326,110100,4110702530,2975,2975,2975,2970,781
20240326,110000,4108379060,2975,2980,2980,2970,3432
20240326,105900,4098167605,2975,2980,2980,2975,2286
20240326,105800,4091362145,2980,2970,2980,2970,982
20240326,105700,4088436195,2970,2980,2980,2970,525
20240326,105600,4086876300,2975,2980,2980,2970,89
20240326,105500,4086611475,2970,2970,2980,2970,3317
20240326,105400,4076748705,2980,2980,2980,2970,246
20240326,105300,4076017690,2970,2970,2980,2970,1247
20240326,105200,4072313145,2980,2970,2980,2965,6786
20240326,105100,4052157660,2970,2980,2980,2970,3664
20240326,105000,4041256885,2980,2990,2990,2980,5009
20240326,104900,4026318025,2990,2985,2990,2980,6856
20240326,104800,4005852455,2985,2980,2985,2975,6062
20240326,104700,3987793780,2980,2975,2980,2975,1168
20240326,104600,3984316925,2980,2980,2985,2980,153
20240326,104500,3983860980,2970,2985,2985,2970,5417
20240326,104400,3967761370,2985,2985,2985,2970,11651
20240326,104300,3933092720,2985,2995,2995,2980,2951
20240326,104200,3924292665,2980,2990,3000,2980,7570
20240326,104100,3901697620,2990,3000,3000,2985,3729
20240326,104000,3890547985,2990,2990,3000,2990,3644
20240326,103900,3879649930,2995,2995,3000,2990,5102
20240326,103800,3864367805,2995,2995,2995,2990,978
20240326,103700,3861439350,2985,2995,3000,2985,11127
20240326,103600,3828139755,2995,2990,3000,2990,3270
20240326,103500,3818351060,2995,2990,2995,2985,2315
20240326,103400,3811438450,2990,2990,2995,2985,2342
20240326,103300,3804437220,2990,2995,3000,2990,4274
20240326,103200,3791657750,2995,2995,3000,2990,8143
20240326,103100,3767277300,2990,2995,2995,2990,484
20240326,103000,3765827860,2990,2985,2995,2980,4706
20240326,102900,3751768625,2990,2995,2995,2985,5870
20240326,102800,3734207660,2995,3000,3005,2970,33835
20240326,102700,3633113590,3005,3000,3005,3000,313
20240326,102600,3632173190,3000,3005,3010,3000,2569
20240326,102500,3624453085,3005,3010,3010,3000,8784
20240326,102400,3598070585,3010,3010,3010,3005,2600
20240326,102300,3590255680,3010,3005,3015,3000,13099
20240326,102200,3550921680,3005,3030,3030,3005,18818
20240326,102100,3494234880,3030,3025,3030,3015,8109
20240326,102000,3469730330,3025,3030,3030,3020,7400
20240326,101900,3447347090,3025,3025,3035,3020,35658
20240326,101800,3339323600,3020,3020,3030,3015,16323
20240326,101700,3289978895,3020,3025,3025,3015,5121
20240326,101600,3274513790,3020,3020,3025,3020,4824
20240326,101500,3259941425,3020,3010,3025,3010,5544
20240326,101400,3243214815,3010,3015,3015,3005,5800
20240326,101300,3225765125,3015,3010,3020,3000,27422
20240326,101200,3143276165,3015,3015,3020,2995,19915
20240326,101100,3083435055,3005,3020,3035,3000,21635
20240326,101000,3018210480,3020,3040,3045,3015,29754
20240326,100900,2927908585,3030,3010,3040,3005,45044
20240326,100800,2791618585,3010,3000,3010,3000,12546
20240326,100700,2753890060,3000,2995,3010,2995,15184
20240326,100600,2708307165,3000,3005,3010,2980,52348
20240326,100500,2551445490,3005,3030,3030,3005,36380
20240326,100400,2441727800,3025,3025,3030,3015,49393
20240326,100300,2292358705,3025,3025,3045,3015,93117
20240326,100200,2010231750,3030,2995,3050,2985,162833
20240326,100100,1518128070,3000,2955,3010,2955,78243
20240326,100000,1284446865,2950,2955,2955,2950,1000
20240326,095900,1281496400,2950,2955,2955,2950,347
20240326,095800,1280472720,2950,2955,2955,2950,1696
20240326,095700,1275464315,2955,2950,2955,2945,4298
20240326,095600,1262795640,2950,2950,2950,2940,5484
20240326,095500,1246646630,2950,2955,2955,2950,757
20240326,095400,1244410305,2955,2950,2955,2950,662
20240326,095300,1242454195,2955,2945,2955,2945,3370
20240326,095200,1232528360,2945,2950,2950,2945,49
20240326,095100,1232383980,2950,2950,2950,2950,577
20240326,095000,1230681830,2955,2950,2955,2950,2451
20240326,094900,1223441075,2950,2950,2955,2945,4058
20240326,094800,1211484920,2950,2955,2955,2950,3765
20240326,094700,1200377905,2955,2960,2960,2955,2630
20240326,094600,1192605145,2960,2955,2960,2955,10355
20240326,094500,1162003360,2955,2950,2955,2950,6002
20240326,094400,1144295160,2940,2950,2950,2940,4550
20240326,094300,1130898290,2950,2945,2950,2945,2535
20240326,094200,1123428875,2945,2940,2950,2940,7154
20240326,094100,1102353155,2940,2940,2940,2940,856
20240326,094000,1099836515,2940,2935,2940,2935,90
20240326,093900,1099572115,2930,2935,2935,2930,1104
20240326,093800,1096331900,2935,2930,2935,2925,1225
20240326,093700,1092742490,2930,2930,2930,2930,180
20240326,093600,1092215090,2930,2930,2930,2930,47
20240326,093500,1092077380,2930,2920,2930,2920,5782
20240326,093400,1075137690,2925,2920,2925,2920,1444
20240326,093300,1070915490,2920,2925,2925,2915,2366
20240326,093200,1064009265,2920,2915,2920,2915,489
20240326,093100,1062583330,2915,2930,2930,2915,7542
20240326,093000,1040538835,2930,2935,2935,2925,119
20240326,092900,1040190265,2925,2930,2930,2925,1835
20240326,092800,1034814100,2925,2925,2925,2925,726
20240326,092700,1032690550,2925,2925,2925,2925,1405
20240326,092600,1028580925,2925,2915,2925,2915,3824
20240326,092500,1017429965,2920,2905,2920,2895,11208
20240326,092400,984744335,2905,2920,2920,2870,87590
20240326,092300,731881180,2920,2920,2920,2915,18923
20240326,092200,676633505,2915,2920,2920,2915,502
20240326,092100,675167675,2920,2925,2925,2915,2502
20240326,092000,667865765,2920,2920,2920,2920,296
20240326,091900,667001445,2920,2925,2925,2915,306
20240326,091800,666108745,2920,2915,2925,2910,15633
20240326,091700,620556905,2920,2920,2925,2915,1563
20240326,091600,615998430,2930,2930,2930,2915,3356
20240326,091500,606191485,2935,2940,2950,2935,1437
20240326,091400,601970470,2950,2940,2950,2930,1694
20240326,091300,596987760,2930,2945,2950,2925,4870
20240326,091200,582648840,2945,2930,2945,2920,3410
20240326,091100,572642560,2930,2920,2930,2910,6155
20240326,091000,554683090,2920,2925,2925,2920,2976
20240326,090900,545986015,2925,2930,2935,2925,7558
20240326,090800,523841920,2930,2920,2930,2920,3225
20240326,090700,514403525,2920,2925,2925,2910,18091
20240326,090600,461648265,2925,2950,2950,2925,4808
20240326,090500,447528565,2935,2955,2955,2930,10344
20240326,090400,417146080,2945,2970,2970,2940,16732
20240326,090300,367771010,2970,2980,2985,2945,28985
20240326,090200,282017540,2980,2915,2980,2915,54422
20240326,090100,121522940,2930,2935,2935,2910,11562
20240326,090000,87751445,2935,2935,2935,2895,27680