stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,204800,5496235490,20000,20000,20000,20000,8839
20240328,204700,5496235490,20000,20000,20000,20000,0
20240328,204600,5496235490,20000,20000,20000,20000,0
20240328,204500,5496235490,20000,20000,20000,20000,0
20240328,204400,5496235490,20000,20000,20000,20000,0
20240328,204300,5496235490,20000,20000,20000,20000,0
20240328,204200,5496235490,20000,20000,20000,20000,0
20240328,204100,5496235490,20000,20000,20000,20000,0
20240328,204000,5496235490,20000,20000,20000,20000,0
20240328,203900,5496235490,20000,20000,20000,20000,0
20240328,203800,5496235490,20000,20000,20000,20000,0
20240328,203700,5496235490,20000,20000,20000,20000,0
20240328,203600,5496235490,20000,20000,20000,20000,0
20240328,203500,5496235490,20000,20000,20000,20000,0
20240328,203400,5496235490,20000,20000,20000,20000,0
20240328,203300,5496235490,20000,20000,20000,20000,0
20240328,203200,5496235490,20000,20000,20000,20000,0
20240328,203100,5496235490,20000,20000,20000,20000,0
20240328,203000,5496235490,20000,20000,20000,20000,0
20240328,202900,5496235490,20000,20000,20000,20000,0
20240328,202800,5496235490,20000,20000,20000,20000,0
20240328,202700,5496235490,20000,20000,20000,20000,0
20240328,202600,5496235490,20000,20000,20000,20000,0
20240328,202500,5496235490,20000,20000,20000,20000,0
20240328,202400,5496235490,20000,20000,20000,20000,0
20240328,202300,5496235490,20000,20000,20000,20000,0
20240328,202200,5496235490,20000,20000,20000,20000,0
20240328,202100,5496235490,20000,20000,20000,20000,0
20240328,202000,5496235490,20000,20000,20000,20000,0
20240328,201900,5496235490,20000,20000,20000,20000,0
20240328,201800,5496235490,20000,20000,20000,20000,8839
20240328,201700,5496235490,20000,20000,20000,20000,0
20240328,201600,5496235490,20000,20000,20000,20000,0
20240328,201500,5496235490,20000,20000,20000,20000,0
20240328,201400,5496235490,20000,20000,20000,20000,0
20240328,201300,5496235490,20000,20000,20000,20000,0
20240328,201200,5496235490,20000,20000,20000,20000,0
20240328,201100,5496235490,20000,20000,20000,20000,0
20240328,201000,5496235490,20000,20000,20000,20000,0
20240328,200900,5496235490,20000,20000,20000,20000,0
20240328,200800,5496235490,20000,20000,20000,20000,0
20240328,200700,5496235490,20000,20000,20000,20000,0
20240328,200600,5496235490,20000,20000,20000,20000,0
20240328,200500,5496235490,20000,20000,20000,20000,0
20240328,200400,5496235490,20000,20000,20000,20000,0
20240328,200300,5496235490,20000,20000,20000,20000,0
20240328,200200,5496235490,20000,20000,20000,20000,0
20240328,200100,5496235490,20000,20000,20000,20000,0
20240328,200000,5496235490,20000,20000,20000,20000,0
20240328,195900,5496235490,20000,20000,20000,20000,0
20240328,195800,5496235490,20000,20000,20000,20000,0
20240328,195700,5496235490,20000,20000,20000,20000,0
20240328,195600,5496235490,20000,20000,20000,20000,0
20240328,195500,5496235490,20000,20000,20000,20000,0
20240328,195400,5496235490,20000,20000,20000,20000,0
20240328,195300,5496235490,20000,20000,20000,20000,0
20240328,195200,5496235490,20000,20000,20000,20000,0
20240328,195100,5496235490,20000,20000,20000,20000,0
20240328,195000,5496235490,20000,20000,20000,20000,0
20240328,194900,5496235490,20000,20000,20000,20000,0
20240328,194800,5496235490,20000,20000,20000,20000,8839
20240328,194700,5496235490,20000,20000,20000,20000,0
20240328,194600,5496235490,20000,20000,20000,20000,0
20240328,194500,5496235490,20000,20000,20000,20000,0
20240328,194400,5496235490,20000,20000,20000,20000,0
20240328,194300,5496235490,20000,20000,20000,20000,0
20240328,194200,5496235490,20000,20000,20000,20000,0
20240328,194100,5496235490,20000,20000,20000,20000,0
20240328,194000,5496235490,20000,20000,20000,20000,0
20240328,193900,5496235490,20000,20000,20000,20000,0
20240328,193800,5496235490,20000,20000,20000,20000,0
20240328,193700,5496235490,20000,20000,20000,20000,0
20240328,193600,5496235490,20000,20000,20000,20000,0
20240328,193500,5496235490,20000,20000,20000,20000,0
20240328,193400,5496235490,20000,20000,20000,20000,0
20240328,193300,5496235490,20000,20000,20000,20000,0
20240328,193200,5496235490,20000,20000,20000,20000,0
20240328,193100,5496235490,20000,20000,20000,20000,0
20240328,193000,5496235490,20000,20000,20000,20000,0
20240328,192900,5496235490,20000,20000,20000,20000,0
20240328,192800,5496235490,20000,20000,20000,20000,0
20240328,192700,5496235490,20000,20000,20000,20000,0
20240328,192600,5496235490,20000,20000,20000,20000,0
20240328,192500,5496235490,20000,20000,20000,20000,0
20240328,192400,5496235490,20000,20000,20000,20000,0
20240328,192300,5496235490,20000,20000,20000,20000,0
20240328,192200,5496235490,20000,20000,20000,20000,0
20240328,192100,5496235490,20000,20000,20000,20000,0
20240328,192000,5496235490,20000,20000,20000,20000,0
20240328,191900,5496235490,20000,20000,20000,20000,0
20240328,191800,5496235490,20000,20000,20000,20000,8839
20240328,191700,5496235490,20000,20000,20000,20000,0
20240328,191600,5496235490,20000,20000,20000,20000,0
20240328,191500,5496235490,20000,20000,20000,20000,0
20240328,191400,5496235490,20000,20000,20000,20000,0
20240328,191300,5496235490,20000,20000,20000,20000,0
20240328,191200,5496235490,20000,20000,20000,20000,0
20240328,191100,5496235490,20000,20000,20000,20000,0
20240328,191000,5496235490,20000,20000,20000,20000,0
20240328,190900,5496235490,20000,20000,20000,20000,0
20240328,190800,5496235490,20000,20000,20000,20000,0
20240328,190700,5496235490,20000,20000,20000,20000,0
20240328,190600,5496235490,20000,20000,20000,20000,0
20240328,190500,5496235490,20000,20000,20000,20000,0
20240328,190400,5496235490,20000,20000,20000,20000,0
20240328,190300,5496235490,20000,20000,20000,20000,0
20240328,190200,5496235490,20000,20000,20000,20000,0
20240328,190100,5496235490,20000,20000,20000,20000,0
20240328,190000,5496235490,20000,20000,20000,20000,0
20240328,185900,5496235490,20000,20000,20000,20000,0
20240328,185800,5496235490,20000,20000,20000,20000,0
20240328,185700,5496235490,20000,20000,20000,20000,0
20240328,185600,5496235490,20000,20000,20000,20000,0
20240328,185500,5496235490,20000,20000,20000,20000,0
20240328,185400,5496235490,20000,20000,20000,20000,0
20240328,185300,5496235490,20000,20000,20000,20000,0
20240328,185200,5496235490,20000,20000,20000,20000,0
20240328,185100,5496235490,20000,20000,20000,20000,0
20240328,185000,5496235490,20000,20000,20000,20000,0
20240328,184900,5496235490,20000,20000,20000,20000,0
20240328,184800,5496235490,20000,20000,20000,20000,8839
20240328,184700,5496235490,20000,20000,20000,20000,0
20240328,184600,5496235490,20000,20000,20000,20000,0
20240328,184500,5496235490,20000,20000,20000,20000,0
20240328,184400,5496235490,20000,20000,20000,20000,0
20240328,184300,5496235490,20000,20000,20000,20000,0
20240328,184200,5496235490,20000,20000,20000,20000,0
20240328,184100,5496235490,20000,20000,20000,20000,0
20240328,184000,5496235490,20000,20000,20000,20000,0
20240328,183900,5496235490,20000,20000,20000,20000,0
20240328,183800,5496235490,20000,20000,20000,20000,0
20240328,183700,5496235490,20000,20000,20000,20000,0
20240328,183600,5496235490,20000,20000,20000,20000,0
20240328,183500,5496235490,20000,20000,20000,20000,0
20240328,183400,5496235490,20000,20000,20000,20000,0
20240328,183300,5496235490,20000,20000,20000,20000,0
20240328,183200,5496235490,20000,20000,20000,20000,0
20240328,183100,5496235490,20000,20000,20000,20000,0
20240328,183000,5496235490,20000,20000,20000,20000,0
20240328,182900,5496235490,20000,20000,20000,20000,0
20240328,182800,5496235490,20000,20000,20000,20000,0
20240328,182700,5496235490,20000,20000,20000,20000,0
20240328,182600,5496235490,20000,20000,20000,20000,0
20240328,182500,5496235490,20000,20000,20000,20000,0
20240328,182400,5496235490,20000,20000,20000,20000,0
20240328,182300,5496235490,20000,20000,20000,20000,0
20240328,182200,5496235490,20000,20000,20000,20000,0
20240328,182100,5496235490,20000,20000,20000,20000,0
20240328,182000,5496235490,20000,20000,20000,20000,0
20240328,181900,5496235490,20000,20000,20000,20000,0
20240328,181800,5496235490,20000,20000,20000,20000,8839
20240328,181700,5496235490,20000,20000,20000,20000,0
20240328,181600,5496235490,20000,20000,20000,20000,0
20240328,181500,5496235490,20000,20000,20000,20000,0
20240328,181400,5496235490,20000,20000,20000,20000,0
20240328,181300,5496235490,20000,20000,20000,20000,0
20240328,181200,5496235490,20000,20000,20000,20000,0
20240328,181100,5496235490,20000,20000,20000,20000,0
20240328,181000,5496235490,20000,20000,20000,20000,0
20240328,180900,5496235490,20000,20000,20000,20000,0
20240328,180800,5496235490,20000,20000,20000,20000,0
20240328,180700,5496235490,20000,20000,20000,20000,0
20240328,180600,5496235490,20000,20000,20000,20000,0
20240328,180500,5496235490,20000,20000,20000,20000,0
20240328,180400,5496235490,20000,20000,20000,20000,0
20240328,180300,5496235490,20000,20000,20000,20000,0
20240328,180200,5496235490,20000,20000,20000,20000,0
20240328,180100,5496235490,20000,20000,20000,20000,0
20240328,180000,5496235490,20000,20000,20000,20000,0
20240328,175900,5496235490,20000,20000,20000,20000,0
20240328,175800,5496235490,20000,20000,20000,20000,0
20240328,175700,5496235490,20000,20000,20000,20000,0
20240328,175600,5496235490,20000,20000,20000,20000,0
20240328,175500,5496235490,20000,20000,20000,20000,0
20240328,175400,5496235490,20000,20000,20000,20000,0
20240328,175300,5496235490,20000,20000,20000,20000,0
20240328,175200,5496235490,20000,20000,20000,20000,0
20240328,175100,5496235490,20000,20000,20000,20000,0
20240328,175000,5496235490,20000,20000,20000,20000,0
20240328,174900,5496235490,20000,20000,20000,20000,0
20240328,174800,5496235490,20000,20000,20000,20000,8839
20240328,174700,5496235490,20000,20000,20000,20000,0
20240328,174600,5496235490,20000,20000,20000,20000,0
20240328,174500,5496235490,20000,20000,20000,20000,0
20240328,174400,5496235490,20000,20000,20000,20000,0
20240328,174300,5496235490,20000,20000,20000,20000,0
20240328,174200,5496235490,20000,20000,20000,20000,0
20240328,174100,5496235490,20000,20000,20000,20000,0
20240328,174000,5496235490,20000,20000,20000,20000,0
20240328,173900,5496235490,20000,20000,20000,20000,0
20240328,173800,5496235490,20000,20000,20000,20000,0
20240328,173700,5496235490,20000,20000,20000,20000,0
20240328,173600,5496235490,20000,20000,20000,20000,0
20240328,173500,5496235490,20000,20000,20000,20000,0
20240328,173400,5496235490,20000,20000,20000,20000,0
20240328,173300,5496235490,20000,20000,20000,20000,0
20240328,173200,5496235490,20000,20000,20000,20000,0
20240328,173100,5496235490,20000,20000,20000,20000,0
20240328,173000,5496235490,20000,20000,20000,20000,0
20240328,172900,5496235490,20000,20000,20000,20000,0
20240328,172800,5496235490,20000,20000,20000,20000,0
20240328,172700,5496235490,20000,20000,20000,20000,0
20240328,172600,5496235490,20000,20000,20000,20000,0
20240328,172500,5496235490,20000,20000,20000,20000,0
20240328,172400,5496235490,20000,20000,20000,20000,0
20240328,172300,5496235490,20000,20000,20000,20000,0
20240328,172200,5496235490,20000,20000,20000,20000,0
20240328,172100,5496235490,20000,20000,20000,20000,0
20240328,172000,5496235490,20000,20000,20000,20000,0
20240328,171900,5496235490,20000,20000,20000,20000,0
20240328,171800,5496235490,20000,20000,20000,20000,8839
20240328,171700,5496235490,20000,20000,20000,20000,0
20240328,171600,5496235490,20000,20000,20000,20000,0
20240328,171500,5496235490,20000,20000,20000,20000,0
20240328,171400,5496235490,20000,20000,20000,20000,0
20240328,171300,5496235490,20000,20000,20000,20000,0
20240328,171200,5496235490,20000,20000,20000,20000,0
20240328,171100,5496235490,20000,20000,20000,20000,0
20240328,171000,5496235490,20000,20000,20000,20000,0
20240328,170900,5496235490,20000,20000,20000,20000,0
20240328,170800,5496235490,20000,20000,20000,20000,0
20240328,170700,5496235490,20000,20000,20000,20000,0
20240328,170600,5496235490,20000,20000,20000,20000,0
20240328,170500,5496235490,20000,20000,20000,20000,0
20240328,170400,5496235490,20000,20000,20000,20000,0
20240328,170300,5496235490,20000,20000,20000,20000,0
20240328,170200,5496235490,20000,20000,20000,20000,0
20240328,170100,5496235490,20000,20000,20000,20000,0
20240328,170000,5496235490,20000,20000,20000,20000,0
20240328,165900,5496235490,20000,20000,20000,20000,0
20240328,165800,5496235490,20000,20000,20000,20000,0
20240328,165700,5496235490,20000,20000,20000,20000,0
20240328,165600,5496235490,20000,20000,20000,20000,0
20240328,165500,5496235490,20000,20000,20000,20000,0
20240328,165400,5496235490,20000,20000,20000,20000,0
20240328,165300,5496235490,20000,20000,20000,20000,0
20240328,165200,5496235490,20000,20000,20000,20000,0
20240328,165100,5496235490,20000,20000,20000,20000,0
20240328,165000,5496235490,20000,20000,20000,20000,0
20240328,164900,5496235490,20000,20000,20000,20000,0
20240328,164800,5496235490,20000,20000,20000,20000,8839
20240328,164700,5496235490,20000,20000,20000,20000,0
20240328,164600,5496235490,20000,20000,20000,20000,0
20240328,164500,5496235490,20000,20000,20000,20000,0
20240328,164400,5496235490,20000,20000,20000,20000,0
20240328,164300,5496235490,20000,20000,20000,20000,0
20240328,164200,5496235490,20000,20000,20000,20000,0
20240328,164100,5496235490,20000,20000,20000,20000,0
20240328,164000,5496235490,20000,20000,20000,20000,0
20240328,163900,5496235490,20000,20000,20000,20000,0
20240328,163800,5496235490,20000,20000,20000,20000,0
20240328,163700,5496235490,20000,20000,20000,20000,0
20240328,163600,5496235490,20000,20000,20000,20000,0
20240328,163500,5496235490,20000,20000,20000,20000,0
20240328,163400,5496235490,20000,20000,20000,20000,0
20240328,163300,5496235490,20000,20000,20000,20000,0
20240328,163200,5496235490,20000,20000,20000,20000,0
20240328,163100,5496235490,20000,20000,20000,20000,0
20240328,163000,5496235490,20000,20000,20000,20000,0
20240328,162900,5496235490,20000,20000,20000,20000,0
20240328,162800,5496235490,20000,20000,20000,20000,0
20240328,162700,5496235490,20000,20000,20000,20000,0
20240328,162600,5496235490,20000,20000,20000,20000,0
20240328,162500,5496235490,20000,20000,20000,20000,0
20240328,162400,5496235490,20000,20000,20000,20000,0
20240328,162300,5496235490,20000,20000,20000,20000,0
20240328,162200,5496235490,20000,20000,20000,20000,0
20240328,162100,5496235490,20000,20000,20000,20000,0
20240328,162000,5496235490,20000,20000,20000,20000,0
20240328,161900,5496235490,20000,20000,20000,20000,0
20240328,161800,5496235490,20000,20000,20000,20000,8839
20240328,161700,5496235490,20000,20000,20000,20000,0
20240328,161600,5496235490,20000,20000,20000,20000,0
20240328,161500,5496235490,20000,20000,20000,20000,0
20240328,161400,5496235490,20000,20000,20000,20000,0
20240328,161300,5496235490,20000,20000,20000,20000,0
20240328,161200,5496235490,20000,20000,20000,20000,0
20240328,161100,5496235490,20000,20000,20000,20000,0
20240328,161000,5496235490,20000,20000,20000,20000,0
20240328,160900,5496235490,20000,20000,20000,20000,0
20240328,160800,5496235490,20000,20000,20000,20000,0
20240328,160700,5496235490,20000,20000,20000,20000,0
20240328,160600,5496235490,20000,20000,20000,20000,0
20240328,160500,5496235490,20000,20000,20000,20000,0
20240328,160400,5496235490,20000,20000,20000,20000,0
20240328,160300,5496235490,20000,20000,20000,20000,0
20240328,160200,5496235490,20000,20000,20000,20000,0
20240328,160100,5496235490,20000,20000,20000,20000,0
20240328,160000,5496235490,20000,20000,20000,20000,0
20240328,155900,5496235490,20000,20000,20000,20000,0
20240328,155800,5496235490,20000,20000,20000,20000,0
20240328,155700,5496235490,20000,20000,20000,20000,0
20240328,155600,5496235490,20000,20000,20000,20000,0
20240328,155500,5496235490,20000,20000,20000,20000,0
20240328,155400,5496235490,20000,20000,20000,20000,0
20240328,155300,5496235490,20000,20000,20000,20000,0
20240328,155200,5496235490,20000,20000,20000,20000,0
20240328,155100,5496235490,20000,20000,20000,20000,0
20240328,155000,5496235490,20000,20000,20000,20000,0
20240328,154900,5496235490,20000,20000,20000,20000,0
20240328,154800,5496235490,20000,20000,20000,20000,8839
20240328,154700,5496235490,20000,20000,20000,20000,0
20240328,154600,5496235490,20000,20000,20000,20000,0
20240328,154500,5496235490,20000,20000,20000,20000,0
20240328,154400,5496235490,20000,20000,20000,20000,0
20240328,154300,5496235490,20000,20000,20000,20000,0
20240328,154200,5496235490,20000,20000,20000,20000,0
20240328,154100,5496235490,20000,20000,20000,20000,0
20240328,154000,5496235490,20000,20000,20000,20000,0
20240328,153900,5496235490,20000,20000,20000,20000,0
20240328,153800,5496235490,20000,20000,20000,20000,0
20240328,153700,5496235490,20000,20000,20000,20000,0
20240328,153600,5496235490,20000,20000,20000,20000,0
20240328,153500,5496235490,20000,20000,20000,20000,0
20240328,153400,5496235490,20000,20000,20000,20000,0
20240328,153300,5496235490,20000,20000,20000,20000,0
20240328,153200,5496235490,20000,20000,20000,20000,0
20240328,153100,5496235490,20000,20000,20000,20000,0
20240328,153000,5496235490,20000,20000,20000,20000,8839
20240328,152900,5319455490,20100,20100,20100,20100,0
20240328,152800,5319455490,20100,20100,20100,20100,0
20240328,152700,5319455490,20100,20100,20100,20100,0
20240328,152600,5319455490,20100,20100,20100,20100,0
20240328,152500,5319455490,20100,20100,20100,20100,0
20240328,152400,5319455490,20100,20100,20100,20100,0
20240328,152300,5319455490,20100,20100,20100,20100,0
20240328,152200,5319455490,20100,20100,20100,20100,0
20240328,152100,5319455490,20100,20100,20100,20100,0
20240328,152000,5319455490,20100,20100,20100,20100,0
20240328,151900,5319455490,20100,20100,20150,20100,680
20240328,151800,5305773040,20100,20150,20150,20100,877
20240328,151700,5288142940,20150,20150,20150,20100,231
20240328,151600,5283492190,20150,20100,20150,20100,41
20240328,151500,5282666640,20100,20150,20150,20100,522
20240328,151400,5272168540,20100,20150,20150,20100,1249
20240328,151300,5247063590,20100,20100,20100,20100,823
20240328,151200,5230521290,20100,20050,20100,20050,117
20240328,151100,5228172940,20050,20100,20100,20050,1413
20240328,151000,5199831390,20100,20100,20150,20050,484
20240328,150900,5190111540,20100,20050,20100,20050,876
20240328,150800,5172522440,20050,20100,20100,20050,788
20240328,150700,5156694440,20100,20050,20100,20050,127
20240328,150600,5154142440,20100,20050,20100,20050,708
20240328,150500,5139944090,20100,20050,20100,20050,52
20240328,150400,5138901390,20100,20100,20100,20100,557
20240328,150300,5127705690,20100,20150,20150,20100,919
20240328,150200,5109233390,20100,20150,20150,20100,429
20240328,150100,5100599190,20150,20100,20150,20100,923
20240328,150000,5082046390,20150,20100,20150,20100,52
20240328,145900,5081001090,20100,20150,20150,20100,354
20240328,145800,5073882440,20100,20100,20100,20100,236
20240328,145700,5069138840,20100,20150,20150,20100,23
20240328,145600,5068676390,20100,20150,20150,20100,16
20240328,145500,5068354590,20100,20100,20100,20050,254
20240328,145400,5063257090,20100,20100,20100,20050,745
20240328,145300,5048289640,20100,20100,20100,20100,186
20240328,145200,5044551040,20150,20100,20150,20100,179
20240328,145100,5040951840,20100,20100,20150,20100,800
20240328,145000,5024871240,20100,20200,20200,20050,1116
20240328,144900,5002457690,20200,20150,20200,20100,276
20240328,144800,4996897040,20150,20100,20150,20050,890
20240328,144700,4979008290,20100,20150,20200,20100,534
20240328,144600,4968240140,20150,20200,20200,20150,403
20240328,144500,4960113140,20200,20150,20200,20150,102
20240328,144400,4958057790,20150,20150,20150,20150,149
20240328,144300,4955055440,20200,20250,20250,20200,465
20240328,144200,4945662290,20200,20150,20200,20050,3086
20240328,144100,4883591090,20100,20150,20250,20100,1122
20240328,144000,4860984540,20150,20200,20250,20150,579
20240328,143900,4849289640,20200,20300,20300,20200,2912
20240328,143800,4790295640,20300,20300,20350,20300,1758
20240328,143700,4754549790,20300,20350,20400,20300,1241
20240328,143600,4729317240,20350,20350,20400,20350,645
20240328,143500,4716191340,20350,20350,20400,20350,2882
20240328,143400,4657447390,20350,20350,20400,20350,1616
20240328,143300,4624558040,20350,20200,20350,20200,5117
20240328,143200,4520886840,20200,20200,20250,20200,799
20240328,143100,4504726590,20200,20150,20200,20150,1485
20240328,143000,4474753990,20150,20200,20200,20100,1113
20240328,142900,4452332640,20150,20150,20200,20100,595
20240328,142800,4440355790,20150,20150,20200,20150,824
20240328,142700,4423731940,20200,20200,20200,20150,764
20240328,142600,4408303240,20200,20200,20200,20150,528
20240328,142500,4397646890,20200,20250,20250,20150,1473
20240328,142400,4367870240,20250,20150,20250,20150,1548
20240328,142300,4336600240,20150,20150,20200,20100,1117
20240328,142200,4314082090,20150,20200,20200,20100,818
20240328,142100,4297606090,20200,20000,20250,19990,5350
20240328,142000,4189822070,20000,20050,20050,20000,1436
20240328,141900,4161099570,20050,20050,20050,20050,385
20240328,141800,4153380320,20050,20050,20050,20050,51
20240328,141700,4152357770,20050,20050,20050,20050,127
20240328,141600,4149811420,20100,20000,20100,20000,90
20240328,141500,4148011320,20000,20050,20050,20000,150
20240328,141400,4145010920,20050,20050,20050,20050,1
20240328,141300,4144990870,20000,20000,20000,20000,1
20240328,141200,4144970870,20050,20050,20100,20050,1163
20240328,141100,4121652620,20100,20050,20100,20050,1012
20240328,141000,4101324070,20050,20000,20050,19980,1490
20240328,140900,4071544040,20100,20100,20100,20100,0
20240328,140800,4071544040,20100,20000,20100,20000,561
20240328,140700,4060291390,20000,20000,20000,20000,189
20240328,140600,4056511390,20000,20000,20000,20000,136
20240328,140500,4053791390,19990,19990,19990,19990,1
20240328,140400,4053771400,20050,19990,20050,19990,101
20240328,140300,4051752350,19990,20000,20000,19990,888
20240328,140200,4034000240,19990,20000,20000,19990,559
20240328,140100,4022820980,20000,20000,20000,20000,103
20240328,140000,4020760980,20000,20000,20000,20000,30
20240328,135900,4020160980,20000,20000,20000,20000,284
20240328,135800,4014480980,20000,20000,20000,20000,263
20240328,135700,4009220980,20050,20050,20050,20050,1
20240328,135600,4009200930,19990,19990,19990,19990,0
20240328,135500,4009200930,19990,19990,19990,19990,32
20240328,135400,4008561250,20050,20000,20050,19990,501
20240328,135300,3998544140,20000,20050,20050,20000,520
20240328,135200,3988143640,20050,20050,20050,20050,0
20240328,135100,3988143640,20050,20050,20050,20050,13
20240328,135000,3987882990,20050,20050,20050,20050,16
20240328,134900,3987562190,20050,20050,20050,20050,25
20240328,134800,3987060940,20050,20100,20100,20050,104
20240328,134700,3984972140,20100,20000,20100,20000,153
20240328,134600,3981906240,20000,20000,20050,20000,128
20240328,134500,3979344890,20000,20000,20000,20000,532
20240328,134400,3968704890,20050,20000,20050,20000,19
20240328,134300,3968324140,20000,20000,20000,20000,140
20240328,134200,3965524140,20050,20050,20050,20050,152
20240328,134100,3962476540,20050,20100,20100,20050,141
20240328,134000,3959647440,20100,20050,20100,20050,627
20240328,133900,3947075290,20050,20000,20050,20000,977
20240328,133800,3927532690,20050,20050,20050,20050,201
20240328,133700,3923502640,20050,20050,20050,20000,31
20240328,133600,3922882390,20000,20050,20050,20000,305
20240328,133500,3916781140,20050,20050,20050,20050,302
20240328,133400,3910726040,20050,20000,20050,20000,16
20240328,133300,3910405290,20000,20000,20000,20000,895
20240328,133200,3892505290,20050,20000,20050,20000,57
20240328,133100,3891364940,20000,20000,20000,20000,434
20240328,133000,3882684940,20000,20050,20050,20000,52
20240328,132900,3881642390,20050,20050,20050,20050,162
20240328,132800,3878394290,20050,20050,20050,20050,0
20240328,132700,3878394290,20050,20000,20050,19990,105
20240328,132600,3876295190,19980,20050,20050,19980,125
20240328,132500,3873795520,20050,20000,20050,19980,1004
20240328,132400,3853735280,19980,20000,20000,19980,31
20240328,132300,3853115880,19980,19980,20050,19980,52
20240328,132200,3852076770,19980,19980,20050,19980,495
20240328,132100,3842181770,19980,20000,20000,19980,328
20240328,132000,3835627940,20000,20000,20050,20000,227
20240328,131900,3831080340,20000,20000,20000,20000,444
20240328,131800,3822200340,20000,19990,20000,19990,205
20240328,131700,3818101390,19990,19990,19990,19990,53
20240328,131600,3817041920,19990,20000,20050,19990,72
20240328,131500,3815601820,20000,20050,20050,20000,272
20240328,131400,3810161770,20050,19990,20050,19990,61
20240328,131300,3808942020,19990,19990,19990,19990,267
20240328,131200,3803604690,19990,20000,20050,19990,1563
20240328,131100,3772357440,20050,20050,20100,20050,40
20240328,131000,3771555290,20050,20050,20050,20050,1
20240328,130900,3771535240,20100,20100,20100,20100,10
20240328,130800,3771334240,20100,20050,20100,20050,229
20240328,130700,3766742690,20100,20050,20100,20050,19
20240328,130600,3766361290,20000,20000,20000,20000,863
20240328,130500,3749101290,20050,20050,20050,20050,113
20240328,130400,3746835640,20050,20050,20050,20050,198
20240328,130300,3742865740,20050,20050,20050,20050,55
20240328,130200,3741762990,20050,20050,20050,20000,263
20240328,130100,3736490590,20050,20000,20050,20000,267
20240328,130000,3731144140,20100,20000,20100,20000,403
20240328,125900,3723062540,20000,20000,20000,20000,6
20240328,125800,3722942540,20050,19960,20050,19960,522
20240328,125700,3712518920,19950,20050,20050,19950,6116
20240328,125600,3590400790,20050,20050,20050,20050,424
20240328,125500,3581899590,20050,20050,20100,20050,1327
20240328,125400,3555268190,20100,20100,20100,20100,502
20240328,125300,3545177990,20100,20100,20100,20100,245
20240328,125200,3540253490,20100,20100,20100,20100,157
20240328,125100,3537097790,20100,20100,20100,20100,310
20240328,125000,3530866790,20100,20150,20150,20100,360
20240328,124900,3523617540,20150,20200,20200,20150,701
20240328,124800,3509467340,20200,20150,20200,20100,610
20240328,124700,3497175840,20100,20100,20150,20100,423
20240328,124600,3488662240,20100,20050,20100,20050,512
20240328,124500,3478395990,20050,20050,20050,20000,281
20240328,124400,3472773790,20050,20050,20050,20050,620
20240328,124300,3460342790,20100,20100,20100,20100,443
20240328,124200,3451438490,20100,20150,20150,20100,292
20240328,124100,3445554740,20150,20150,20150,20150,92
20240328,124000,3443700940,20200,20150,20200,20100,305
20240328,123900,3437561490,20200,20200,20200,20200,317
20240328,123800,3431158090,20150,20200,20200,20150,1497
20240328,123700,3400948990,20200,20250,20300,20200,543
20240328,123600,3389956340,20200,20200,20250,20200,246
20240328,123500,3384987090,20200,20150,20200,20150,500
20240328,123400,3374897090,20200,20200,20200,20200,224
20240328,123300,3370372290,20200,20200,20200,20200,10
20240328,123200,3370170290,20200,20200,20200,20150,1279
20240328,123100,3344389240,20150,20150,20200,20150,204
20240328,123000,3340278590,20200,20200,20200,20150,691
20240328,122900,3326351390,20200,20200,20200,20150,975
20240328,122800,3306674840,20150,20250,20250,20150,1368
20240328,122700,3279045290,20250,20250,20300,20250,252
20240328,122600,3273940440,20250,20250,20300,20250,131
20240328,122500,3271287140,20250,20350,20350,20250,1795
20240328,122400,3234825490,20350,20350,20350,20300,1743
20240328,122300,3199366740,20350,20250,20400,20200,4633
20240328,122200,3105169940,20250,20200,20300,20200,461
20240328,122100,3095840540,20200,20250,20250,20150,5289
20240328,122000,2989019590,20250,20300,20300,20200,1783
20240328,121900,2952892490,20300,20300,20300,20150,3868
20240328,121800,2874757340,20300,20200,20300,20200,3055
20240328,121700,2812814940,20250,20150,20250,20150,3661
20240328,121600,2738857740,20150,20050,20200,20000,3978
20240328,121500,2658788990,20050,20000,20050,20000,1144
20240328,121400,2635856590,20000,19960,20050,19960,4183
20240328,121300,2552194990,19950,19940,19950,19940,27
20240328,121200,2551656590,19940,19940,19940,19940,1
20240328,121100,2551636650,19930,19940,19940,19930,22
20240328,121000,2551198130,19940,19940,19940,19940,9
20240328,120900,2551018670,19940,19910,19940,19910,3
20240328,120800,2550958880,19900,19910,19910,19900,203
20240328,120700,2546917430,19910,19930,19930,19910,104
20240328,120600,2544846770,19930,19930,19930,19930,1
20240328,120500,2544826840,19900,19900,19900,19900,0
20240328,120400,2544826840,19900,19900,19900,19900,230
20240328,120300,2540249840,19900,19900,19900,19900,166
20240328,120200,2536946440,19890,19890,19890,19890,0
20240328,120100,2536946440,19890,19910,19940,19890,58
20240328,120000,2535792540,19910,19900,19910,19900,171
20240328,115900,2532389480,19900,19900,19900,19900,6
20240328,115800,2532270080,19890,19900,19900,19890,74
20240328,115700,2530798190,19900,19900,19900,19890,274
20240328,115600,2525346390,19900,19910,19910,19900,242
20240328,115500,2520530570,19910,19920,19930,19910,235
20240328,115400,2515850730,19930,19930,19930,19920,178
20240328,115300,2512304030,19930,19950,19950,19930,381
20240328,115200,2504709120,19940,19970,19970,19940,418
20240328,115100,2496366640,19980,19940,19980,19940,638
20240328,115000,2483627340,19940,19940,19940,19940,680
20240328,114900,2470068140,19940,19870,19940,19870,49
20240328,114800,2469092100,19870,19850,19870,19850,1662
20240328,114700,2436100780,19840,19840,19850,19840,195
20240328,114600,2432231930,19840,19840,19840,19840,594
20240328,114500,2420446970,19830,19840,19840,19830,20
20240328,114400,2420050320,19830,19830,19830,19820,361
20240328,114300,2412891700,19830,19790,19830,19790,631
20240328,114200,2400400250,19790,19800,19800,19790,626
20240328,114100,2388009690,19800,19810,19810,19800,700
20240328,114000,2374148150,19810,19830,19830,19810,202
20240328,113900,2370143530,19830,19840,19840,19830,45
20240328,113800,2369251090,19840,19840,19850,19840,720
20240328,113700,2354960820,19840,19840,19840,19840,141
20240328,113600,2352163380,19840,19840,19840,19800,60
20240328,113500,2350973940,19830,19840,19840,19830,17
20240328,113400,2350636780,19840,19830,19840,19830,98
20240328,113300,2348693380,19830,19800,19830,19800,454
20240328,113200,2339693560,19830,19820,19830,19800,77
20240328,113100,2338168700,19800,19820,19830,19800,442
20240328,113000,2329416930,19800,19820,19820,19800,133
20240328,112900,2326781900,19820,19840,19840,19820,587
20240328,112800,2315145850,19840,19850,19850,19840,202
20240328,112700,2311137640,19850,19840,19850,19840,159
20240328,112600,2307982990,19840,19840,19840,19840,23
20240328,112500,2307526670,19830,19830,19830,19830,1
20240328,112400,2307506840,19850,19810,19850,19800,117
20240328,112300,2305188860,19820,19840,19860,19800,905
20240328,112200,2287260890,19860,19850,19860,19840,112
20240328,112100,2285037680,19850,19840,19850,19840,136
20240328,112000,2282338860,19840,19810,19840,19810,78
20240328,111900,2280793630,19810,19810,19810,19810,295
20240328,111800,2274949680,19830,19810,19830,19810,172
20240328,111700,2271541240,19810,19850,19850,19810,227
20240328,111600,2267041630,19850,19850,19850,19850,302
20240328,111500,2261046930,19850,19860,19860,19800,219
20240328,111400,2256703400,19850,19850,19860,19810,844
20240328,111300,2239971580,19810,19850,19850,19810,311
20240328,111200,2233800260,19850,19850,19850,19850,217
20240328,111100,2229492810,19800,19850,19850,19800,28
20240328,111000,2228938360,19850,19860,19860,19850,138
20240328,110900,2226197700,19860,19810,19860,19800,2286
20240328,110800,2180926720,19810,19830,19830,19810,1096
20240328,110700,2159201430,19830,19860,19860,19830,524
20240328,110600,2148802470,19860,19850,19870,19850,308
20240328,110500,2142687460,19850,19860,19860,19850,232
20240328,110400,2138081220,19870,19870,19870,19870,225
20240328,110300,2133610470,19870,19920,19920,19870,16
20240328,110200,2133292370,19880,19920,19920,19880,111
20240328,110100,2131081290,19870,19930,19930,19870,375
20240328,110000,2123618040,19870,19880,19930,19870,645
20240328,105900,2110778640,19880,19870,19880,19870,158
20240328,105800,2107637940,19870,19870,19870,19870,855
20240328,105700,2090649090,19870,19850,19880,19850,348
20240328,105600,2083734760,19850,19830,19850,19830,70
20240328,105500,2082346580,19830,19830,19830,19830,170
20240328,105400,2078975480,19830,19850,19850,19820,106
20240328,105300,2076873290,19850,19820,19850,19820,70
20240328,105200,2075484880,19850,19810,19850,19810,276
20240328,105100,2070015050,19850,19850,19850,19820,3454
20240328,105000,2001516520,19850,19860,19860,19850,40
20240328,104900,2000722430,19850,19850,19850,19850,453
20240328,104800,1991730380,19840,19860,19870,19840,357
20240328,104700,1984646130,19880,19870,19880,19870,192
20240328,104600,1980830740,19870,19870,19870,19870,24
20240328,104500,1980353860,19880,19840,19880,19840,108
20240328,104400,1978211100,19830,19840,19840,19830,78
20240328,104300,1976664220,19830,19830,19830,19820,467
20240328,104200,1967404210,19830,19820,19830,19820,249
20240328,104100,1962467640,19820,19820,19820,19810,817
20240328,104000,1946274960,19810,19810,19820,19800,366
20240328,103900,1939024850,19810,19830,19830,19810,133
20240328,103800,1936387690,19830,19800,19830,19790,650
20240328,103700,1923519390,19800,19800,19800,19790,509
20240328,103600,1913446030,19800,19800,19800,19800,37
20240328,103500,1912713430,19790,19810,19810,19790,1059
20240328,103400,1891741950,19830,19830,19830,19810,90
20240328,103300,1889957950,19830,19810,19840,19810,10
20240328,103200,1889759740,19840,19840,19840,19840,16
20240328,103100,1889442300,19840,19800,19840,19800,466
20240328,103000,1880215300,19800,19790,19800,19790,1326
20240328,102900,1853962890,19790,19800,19840,19790,2993
20240328,102800,1794675630,19790,19790,19800,19790,382
20240328,102700,1787114720,19790,19790,19790,19780,178
20240328,102600,1783593180,19780,19780,19780,19770,193
20240328,102500,1779775710,19780,19780,19790,19770,722
20240328,102400,1765500110,19780,19790,19790,19770,746
20240328,102300,1750744040,19790,19800,19800,19790,654
20240328,102200,1737795600,19800,19810,19810,19800,116
20240328,102100,1735498210,19810,19800,19830,19790,971
20240328,102000,1716272650,19790,19790,19840,19780,1084
20240328,101900,1694811120,19800,19820,19820,19790,3173
20240328,101800,1631981400,19810,19820,19820,19810,550
20240328,101700,1621082340,19820,19810,19820,19810,37
20240328,101600,1620349030,19810,19810,19840,19800,1089
20240328,101500,1598775860,19810,19850,19850,19810,6159
20240328,101400,1476692880,19850,19840,19850,19840,85
20240328,101300,1475006200,19850,19860,19860,19850,406
20240328,101200,1466946930,19860,19850,19860,19850,434
20240328,101100,1458331110,19850,19850,19850,19850,701
20240328,101000,1444416260,19870,19890,19890,19860,336
20240328,100900,1437740310,19890,19900,19900,19890,503
20240328,100800,1427734110,19900,19890,19900,19890,360
20240328,100700,1420573610,19900,19920,19920,19900,170
20240328,100600,1417188410,19940,19930,19940,19930,225
20240328,100500,1412702210,19940,19940,19940,19890,54
20240328,100400,1411625500,19940,19880,19940,19850,691
20240328,100300,1397905640,19880,19850,19990,19850,908
20240328,100200,1379842820,19860,19890,19920,19860,2869
20240328,100100,1322840060,19890,19980,19980,19890,1006
20240328,100000,1302825390,19990,19900,19990,19890,674
20240328,095900,1289404720,19900,19940,19940,19900,1594
20240328,095800,1257665370,19950,19960,19960,19950,332
20240328,095700,1251040390,20000,20000,20000,20000,50
20240328,095600,1250040390,19960,19980,19980,19960,153
20240328,095500,1246986150,19980,19980,19980,19960,734
20240328,095400,1232329870,19980,19980,19980,19970,146
20240328,095300,1229413030,19980,19960,19980,19950,720
20240328,095200,1215044680,19970,19980,19980,19970,116
20240328,095100,1212727990,19980,19970,19980,19970,796
20240328,095000,1196824020,19970,19980,19980,19970,145
20240328,094900,1193928360,19980,19980,20000,19980,280
20240328,094800,1188331520,19980,20000,20000,19980,692
20240328,094700,1174502510,19990,19990,19990,19990,41
20240328,094600,1173682920,19990,19980,19990,19980,543
20240328,094500,1162829050,19980,19980,19980,19980,9
20240328,094400,1162649230,19970,19980,19990,19970,173
20240328,094300,1159193230,19980,19980,19980,19970,573
20240328,094200,1147746190,19980,19980,19980,19980,441
20240328,094100,1138935010,19990,19990,20000,19990,1679
20240328,094000,1105371300,20000,20000,20000,19990,983
20240328,093900,1085714120,20050,20000,20050,19990,1060
20240328,093800,1064517570,20000,20000,20000,20000,255
20240328,093700,1059417570,20000,20000,20050,20000,1500
20240328,093600,1029417520,20050,20050,20050,20050,0
20240328,093500,1029417520,20050,20000,20050,19990,1219
20240328,093400,1005043170,20000,20000,20000,20000,190
20240328,093300,1001243170,20000,20000,20000,20000,626
20240328,093200,988723170,20000,20050,20050,20000,1360
20240328,093100,961522620,20050,20050,20050,20000,649
20240328,093000,948512670,19990,20000,20050,19990,1438
20240328,092900,919762790,20000,19990,20000,19970,1025
20240328,092800,899269380,19990,19990,20000,19970,182
20240328,092700,895631870,20000,20000,20000,19970,270
20240328,092600,890233010,20050,20100,20100,20050,2260
20240328,092500,844812860,20100,19940,20100,19940,1768
20240328,092400,809442730,19940,19890,19940,19890,146
20240328,092300,806536280,19890,19870,19890,19860,345
20240328,092200,799682070,19860,19830,19870,19830,2604
20240328,092100,748008310,19830,19810,19840,19810,794
20240328,092000,732262750,19810,19870,19870,19810,1484
20240328,091900,702800130,19880,19880,19890,19870,455
20240328,091800,693753990,19880,19900,19900,19870,673
20240328,091700,680380860,19870,19900,19910,19860,398
20240328,091600,672473150,19910,19900,19910,19870,2823
20240328,091500,616294660,19860,19830,19870,19820,1466
20240328,091400,587180180,19860,19860,19870,19800,2910
20240328,091300,529471900,19860,19930,19940,19850,5331
20240328,091200,423484870,19920,19960,19960,19920,2834
20240328,091100,366969210,19960,19980,19980,19950,2205
20240328,091000,322947920,19980,19970,19980,19970,421
20240328,090900,314536350,19970,20000,20000,19960,1455
20240328,090800,285470210,19990,20000,20000,19990,454
20240328,090700,276390780,20050,19990,20100,19990,1215
20240328,090600,252064080,19960,19980,19990,19950,2235
20240328,090500,207420320,19980,20000,20050,19970,1429
20240328,090400,178854400,20000,20000,20000,19990,900
20240328,090300,160859330,20000,20200,20200,20000,1957
20240328,090200,121471230,20150,20000,20150,20000,695
20240328,090100,107498280,20100,20100,20100,20000,952
20240328,090000,88443830,20100,20100,20100,20000,4003