stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,191700,2777612240,7740,7740,7740,7740,5379
20240328,191600,2777612240,7740,7740,7740,7740,0
20240328,191500,2777612240,7740,7740,7740,7740,0
20240328,191400,2777612240,7740,7740,7740,7740,0
20240328,191300,2777612240,7740,7740,7740,7740,0
20240328,191200,2777612240,7740,7740,7740,7740,0
20240328,191100,2777612240,7740,7740,7740,7740,0
20240328,191000,2777612240,7740,7740,7740,7740,0
20240328,190900,2777612240,7740,7740,7740,7740,0
20240328,190800,2777612240,7740,7740,7740,7740,0
20240328,190700,2777612240,7740,7740,7740,7740,0
20240328,190600,2777612240,7740,7740,7740,7740,0
20240328,190500,2777612240,7740,7740,7740,7740,0
20240328,190400,2777612240,7740,7740,7740,7740,0
20240328,190300,2777612240,7740,7740,7740,7740,0
20240328,190200,2777612240,7740,7740,7740,7740,0
20240328,190100,2777612240,7740,7740,7740,7740,0
20240328,190000,2777612240,7740,7740,7740,7740,0
20240328,185900,2777612240,7740,7740,7740,7740,0
20240328,185800,2777612240,7740,7740,7740,7740,0
20240328,185700,2777612240,7740,7740,7740,7740,0
20240328,185600,2777612240,7740,7740,7740,7740,0
20240328,185500,2777612240,7740,7740,7740,7740,0
20240328,185400,2777612240,7740,7740,7740,7740,0
20240328,185300,2777612240,7740,7740,7740,7740,0
20240328,185200,2777612240,7740,7740,7740,7740,0
20240328,185100,2777612240,7740,7740,7740,7740,0
20240328,185000,2777612240,7740,7740,7740,7740,0
20240328,184900,2777612240,7740,7740,7740,7740,0
20240328,184800,2777612240,7740,7740,7740,7740,0
20240328,184700,2777612240,7740,7740,7740,7740,5379
20240328,184600,2777612240,7740,7740,7740,7740,0
20240328,184500,2777612240,7740,7740,7740,7740,0
20240328,184400,2777612240,7740,7740,7740,7740,0
20240328,184300,2777612240,7740,7740,7740,7740,0
20240328,184200,2777612240,7740,7740,7740,7740,0
20240328,184100,2777612240,7740,7740,7740,7740,0
20240328,184000,2777612240,7740,7740,7740,7740,0
20240328,183900,2777612240,7740,7740,7740,7740,0
20240328,183800,2777612240,7740,7740,7740,7740,0
20240328,183700,2777612240,7740,7740,7740,7740,0
20240328,183600,2777612240,7740,7740,7740,7740,0
20240328,183500,2777612240,7740,7740,7740,7740,0
20240328,183400,2777612240,7740,7740,7740,7740,0
20240328,183300,2777612240,7740,7740,7740,7740,0
20240328,183200,2777612240,7740,7740,7740,7740,0
20240328,183100,2777612240,7740,7740,7740,7740,0
20240328,183000,2777612240,7740,7740,7740,7740,0
20240328,182900,2777612240,7740,7740,7740,7740,0
20240328,182800,2777612240,7740,7740,7740,7740,0
20240328,182700,2777612240,7740,7740,7740,7740,0
20240328,182600,2777612240,7740,7740,7740,7740,0
20240328,182500,2777612240,7740,7740,7740,7740,0
20240328,182400,2777612240,7740,7740,7740,7740,0
20240328,182300,2777612240,7740,7740,7740,7740,0
20240328,182200,2777612240,7740,7740,7740,7740,0
20240328,182100,2777612240,7740,7740,7740,7740,0
20240328,182000,2777612240,7740,7740,7740,7740,0
20240328,181900,2777612240,7740,7740,7740,7740,0
20240328,181800,2777612240,7740,7740,7740,7740,0
20240328,181700,2777612240,7740,7740,7740,7740,5379
20240328,181600,2777612240,7740,7740,7740,7740,0
20240328,181500,2777612240,7740,7740,7740,7740,0
20240328,181400,2777612240,7740,7740,7740,7740,0
20240328,181300,2777612240,7740,7740,7740,7740,0
20240328,181200,2777612240,7740,7740,7740,7740,0
20240328,181100,2777612240,7740,7740,7740,7740,0
20240328,181000,2777612240,7740,7740,7740,7740,0
20240328,180900,2777612240,7740,7740,7740,7740,0
20240328,180800,2777612240,7740,7740,7740,7740,0
20240328,180700,2777612240,7740,7740,7740,7740,0
20240328,180600,2777612240,7740,7740,7740,7740,0
20240328,180500,2777612240,7740,7740,7740,7740,0
20240328,180400,2777612240,7740,7740,7740,7740,0
20240328,180300,2777612240,7740,7740,7740,7740,0
20240328,180200,2777612240,7740,7740,7740,7740,0
20240328,180100,2777612240,7740,7740,7740,7740,0
20240328,180000,2777612240,7740,7740,7740,7740,0
20240328,175900,2777612240,7740,7740,7740,7740,0
20240328,175800,2777612240,7740,7740,7740,7740,0
20240328,175700,2777612240,7740,7740,7740,7740,0
20240328,175600,2777612240,7740,7740,7740,7740,0
20240328,175500,2777612240,7740,7740,7740,7740,0
20240328,175400,2777612240,7740,7740,7740,7740,0
20240328,175300,2777612240,7740,7740,7740,7740,0
20240328,175200,2777612240,7740,7740,7740,7740,0
20240328,175100,2777612240,7740,7740,7740,7740,0
20240328,175000,2777612240,7740,7740,7740,7740,0
20240328,174900,2777612240,7740,7740,7740,7740,0
20240328,174800,2777612240,7740,7740,7740,7740,0
20240328,174700,2777612240,7740,7740,7740,7740,5379
20240328,174600,2777612240,7740,7740,7740,7740,0
20240328,174500,2777612240,7740,7740,7740,7740,0
20240328,174400,2777612240,7740,7740,7740,7740,0
20240328,174300,2777612240,7740,7740,7740,7740,0
20240328,174200,2777612240,7740,7740,7740,7740,0
20240328,174100,2777612240,7740,7740,7740,7740,0
20240328,174000,2777612240,7740,7740,7740,7740,0
20240328,173900,2777612240,7740,7740,7740,7740,0
20240328,173800,2777612240,7740,7740,7740,7740,0
20240328,173700,2777612240,7740,7740,7740,7740,0
20240328,173600,2777612240,7740,7740,7740,7740,0
20240328,173500,2777612240,7740,7740,7740,7740,0
20240328,173400,2777612240,7740,7740,7740,7740,0
20240328,173300,2777612240,7740,7740,7740,7740,0
20240328,173200,2777612240,7740,7740,7740,7740,0
20240328,173100,2777612240,7740,7740,7740,7740,0
20240328,173000,2777612240,7740,7740,7740,7740,0
20240328,172900,2777612240,7740,7740,7740,7740,0
20240328,172800,2777612240,7740,7740,7740,7740,0
20240328,172700,2777612240,7740,7740,7740,7740,0
20240328,172600,2777612240,7740,7740,7740,7740,0
20240328,172500,2777612240,7740,7740,7740,7740,0
20240328,172400,2777612240,7740,7740,7740,7740,0
20240328,172300,2777612240,7740,7740,7740,7740,0
20240328,172200,2777612240,7740,7740,7740,7740,0
20240328,172100,2777612240,7740,7740,7740,7740,0
20240328,172000,2777612240,7740,7740,7740,7740,0
20240328,171900,2777612240,7740,7740,7740,7740,0
20240328,171800,2777612240,7740,7740,7740,7740,0
20240328,171700,2777612240,7740,7740,7740,7740,5379
20240328,171600,2777612240,7740,7740,7740,7740,0
20240328,171500,2777612240,7740,7740,7740,7740,0
20240328,171400,2777612240,7740,7740,7740,7740,0
20240328,171300,2777612240,7740,7740,7740,7740,0
20240328,171200,2777612240,7740,7740,7740,7740,0
20240328,171100,2777612240,7740,7740,7740,7740,0
20240328,171000,2777612240,7740,7740,7740,7740,0
20240328,170900,2777612240,7740,7740,7740,7740,0
20240328,170800,2777612240,7740,7740,7740,7740,0
20240328,170700,2777612240,7740,7740,7740,7740,0
20240328,170600,2777612240,7740,7740,7740,7740,0
20240328,170500,2777612240,7740,7740,7740,7740,0
20240328,170400,2777612240,7740,7740,7740,7740,0
20240328,170300,2777612240,7740,7740,7740,7740,0
20240328,170200,2777612240,7740,7740,7740,7740,0
20240328,170100,2777612240,7740,7740,7740,7740,0
20240328,170000,2777612240,7740,7740,7740,7740,0
20240328,165900,2777612240,7740,7740,7740,7740,0
20240328,165800,2777612240,7740,7740,7740,7740,0
20240328,165700,2777612240,7740,7740,7740,7740,0
20240328,165600,2777612240,7740,7740,7740,7740,0
20240328,165500,2777612240,7740,7740,7740,7740,0
20240328,165400,2777612240,7740,7740,7740,7740,0
20240328,165300,2777612240,7740,7740,7740,7740,0
20240328,165200,2777612240,7740,7740,7740,7740,0
20240328,165100,2777612240,7740,7740,7740,7740,0
20240328,165000,2777612240,7740,7740,7740,7740,0
20240328,164900,2777612240,7740,7740,7740,7740,0
20240328,164800,2777612240,7740,7740,7740,7740,0
20240328,164700,2777612240,7740,7740,7740,7740,5379
20240328,164600,2777612240,7740,7740,7740,7740,0
20240328,164500,2777612240,7740,7740,7740,7740,0
20240328,164400,2777612240,7740,7740,7740,7740,0
20240328,164300,2777612240,7740,7740,7740,7740,0
20240328,164200,2777612240,7740,7740,7740,7740,0
20240328,164100,2777612240,7740,7740,7740,7740,0
20240328,164000,2777612240,7740,7740,7740,7740,0
20240328,163900,2777612240,7740,7740,7740,7740,0
20240328,163800,2777612240,7740,7740,7740,7740,0
20240328,163700,2777612240,7740,7740,7740,7740,0
20240328,163600,2777612240,7740,7740,7740,7740,0
20240328,163500,2777612240,7740,7740,7740,7740,0
20240328,163400,2777612240,7740,7740,7740,7740,0
20240328,163300,2777612240,7740,7740,7740,7740,0
20240328,163200,2777612240,7740,7740,7740,7740,0
20240328,163100,2777612240,7740,7740,7740,7740,0
20240328,163000,2777612240,7740,7740,7740,7740,0
20240328,162900,2777612240,7740,7740,7740,7740,0
20240328,162800,2777612240,7740,7740,7740,7740,0
20240328,162700,2777612240,7740,7740,7740,7740,0
20240328,162600,2777612240,7740,7740,7740,7740,0
20240328,162500,2777612240,7740,7740,7740,7740,0
20240328,162400,2777612240,7740,7740,7740,7740,0
20240328,162300,2777612240,7740,7740,7740,7740,0
20240328,162200,2777612240,7740,7740,7740,7740,0
20240328,162100,2777612240,7740,7740,7740,7740,0
20240328,162000,2777612240,7740,7740,7740,7740,0
20240328,161900,2777612240,7740,7740,7740,7740,0
20240328,161800,2777612240,7740,7740,7740,7740,0
20240328,161700,2777612240,7740,7740,7740,7740,5379
20240328,161600,2777612240,7740,7740,7740,7740,0
20240328,161500,2777612240,7740,7740,7740,7740,0
20240328,161400,2777612240,7740,7740,7740,7740,0
20240328,161300,2777612240,7740,7740,7740,7740,0
20240328,161200,2777612240,7740,7740,7740,7740,0
20240328,161100,2777612240,7740,7740,7740,7740,0
20240328,161000,2777612240,7740,7740,7740,7740,0
20240328,160900,2777612240,7740,7740,7740,7740,0
20240328,160800,2777612240,7740,7740,7740,7740,0
20240328,160700,2777612240,7740,7740,7740,7740,0
20240328,160600,2777612240,7740,7740,7740,7740,0
20240328,160500,2777612240,7740,7740,7740,7740,0
20240328,160400,2777612240,7740,7740,7740,7740,0
20240328,160300,2777612240,7740,7740,7740,7740,0
20240328,160200,2777612240,7740,7740,7740,7740,0
20240328,160100,2777612240,7740,7740,7740,7740,0
20240328,160000,2777612240,7740,7740,7740,7740,0
20240328,155900,2777612240,7740,7740,7740,7740,0
20240328,155800,2777612240,7740,7740,7740,7740,0
20240328,155700,2777612240,7740,7740,7740,7740,0
20240328,155600,2777612240,7740,7740,7740,7740,0
20240328,155500,2777612240,7740,7740,7740,7740,0
20240328,155400,2777612240,7740,7740,7740,7740,0
20240328,155300,2777612240,7740,7740,7740,7740,0
20240328,155200,2777612240,7740,7740,7740,7740,0
20240328,155100,2777612240,7740,7740,7740,7740,0
20240328,155000,2777612240,7740,7740,7740,7740,0
20240328,154900,2777612240,7740,7740,7740,7740,0
20240328,154800,2777612240,7740,7740,7740,7740,0
20240328,154700,2777612240,7740,7740,7740,7740,5379
20240328,154600,2777612240,7740,7740,7740,7740,0
20240328,154500,2777612240,7740,7740,7740,7740,0
20240328,154400,2777612240,7740,7740,7740,7740,0
20240328,154300,2777612240,7740,7740,7740,7740,0
20240328,154200,2777612240,7740,7740,7740,7740,0
20240328,154100,2777612240,7740,7740,7740,7740,0
20240328,154000,2777612240,7740,7740,7740,7740,0
20240328,153900,2777612240,7740,7740,7740,7740,0
20240328,153800,2777612240,7740,7740,7740,7740,0
20240328,153700,2777612240,7740,7740,7740,7740,0
20240328,153600,2777612240,7740,7740,7740,7740,0
20240328,153500,2777612240,7740,7740,7740,7740,0
20240328,153400,2777612240,7740,7740,7740,7740,0
20240328,153300,2777612240,7740,7740,7740,7740,0
20240328,153200,2777612240,7740,7740,7740,7740,0
20240328,153100,2777612240,7740,7740,7740,7740,0
20240328,153000,2777612240,7740,7740,7740,7740,5379
20240328,152900,2735978780,7680,7680,7680,7680,0
20240328,152800,2735978780,7680,7680,7680,7680,0
20240328,152700,2735978780,7680,7680,7680,7680,0
20240328,152600,2735978780,7680,7680,7680,7680,0
20240328,152500,2735978780,7680,7680,7680,7680,0
20240328,152400,2735978780,7680,7680,7680,7680,0
20240328,152300,2735978780,7680,7680,7680,7680,0
20240328,152200,2735978780,7680,7680,7680,7680,0
20240328,152100,2735978780,7680,7680,7680,7680,0
20240328,152000,2735978780,7680,7680,7680,7680,0
20240328,151900,2735978780,7680,7690,7690,7680,763
20240328,151800,2730113370,7680,7690,7690,7680,1156
20240328,151700,2721227030,7690,7690,7700,7690,1401
20240328,151600,2710453140,7690,7690,7700,7690,2642
20240328,151500,2690136140,7700,7710,7710,7700,1166
20240328,151400,2681152440,7710,7710,7710,7700,881
20240328,151300,2674362530,7710,7690,7710,7690,1102
20240328,151200,2665872630,7700,7700,7710,7700,654
20240328,151100,2660835830,7700,7700,7700,7700,0
20240328,151000,2660835830,7700,7700,7710,7700,901
20240328,150900,2653897330,7710,7720,7720,7700,2229
20240328,150800,2636708980,7720,7720,7720,7720,223
20240328,150700,2634987420,7720,7690,7720,7690,2778
20240328,150600,2613597390,7690,7690,7690,7690,150
20240328,150500,2612443890,7680,7680,7680,7680,258
20240328,150400,2610462450,7700,7700,7700,7700,22
20240328,150300,2610293050,7680,7680,7680,7680,579
20240328,150200,2605846330,7680,7670,7680,7660,1647
20240328,150100,2593216310,7670,7710,7710,7670,2368
20240328,150000,2575043340,7720,7710,7720,7700,3263
20240328,145900,2549866900,7710,7720,7720,7710,107
20240328,145800,2549041220,7720,7710,7720,7710,77
20240328,145700,2548447180,7700,7710,7720,7700,317
20240328,145600,2546002500,7720,7720,7720,7710,454
20240328,145500,2542498720,7720,7700,7720,7700,301
20240328,145400,2540177080,7700,7710,7710,7700,374
20240328,145300,2537293740,7710,7710,7710,7700,451
20240328,145200,2533816880,7700,7700,7710,7700,1100
20240328,145100,2525343410,7700,7700,7700,7700,59
20240328,145000,2524889110,7680,7680,7680,7680,25
20240328,144900,2524697110,7680,7680,7700,7680,511
20240328,144800,2520772610,7700,7680,7700,7680,1520
20240328,144700,2509088610,7680,7700,7700,7680,1831
20240328,144600,2495015780,7700,7690,7700,7690,577
20240328,144500,2490573670,7680,7680,7680,7680,71
20240328,144400,2490028390,7680,7670,7680,7670,1013
20240328,144300,2482258550,7680,7680,7680,7680,191
20240328,144200,2480791670,7680,7670,7680,7670,535
20240328,144100,2476687520,7680,7700,7700,7680,4609
20240328,144000,2441212500,7700,7710,7710,7700,794
20240328,143900,2435097340,7710,7700,7710,7700,764
20240328,143800,2429212240,7700,7700,7700,7700,190
20240328,143700,2427749240,7700,7700,7700,7700,1143
20240328,143600,2418948140,7710,7710,7710,7700,1053
20240328,143500,2410840020,7700,7700,7700,7700,200
20240328,143400,2409300020,7700,7710,7710,7700,251
20240328,143300,2407365810,7710,7710,7710,7710,272
20240328,143200,2405268690,7710,7710,7710,7710,1020
20240328,143100,2397404490,7710,7710,7710,7710,51
20240328,143000,2397011280,7720,7720,7720,7720,57
20240328,142900,2396571240,7720,7720,7720,7710,114
20240328,142800,2395691170,7720,7720,7720,7720,6
20240328,142700,2395644850,7720,7710,7720,7710,138
20240328,142600,2394580030,7710,7710,7710,7710,100
20240328,142500,2393809030,7720,7730,7730,7710,1008
20240328,142400,2386029870,7730,7730,7730,7730,108
20240328,142300,2385195030,7730,7730,7730,7730,1169
20240328,142200,2376158660,7730,7730,7730,7730,773
20240328,142100,2370183370,7720,7730,7730,7720,21
20240328,142000,2370021070,7720,7720,7720,7720,272
20240328,141900,2367921230,7720,7710,7730,7710,837
20240328,141800,2361464430,7720,7720,7720,7720,380
20240328,141700,2358530830,7720,7730,7730,7720,281
20240328,141600,2356359510,7730,7730,7730,7730,61
20240328,141500,2355887980,7720,7710,7720,7710,82
20240328,141400,2355255460,7710,7710,7710,7710,606
20240328,141300,2350583200,7710,7700,7710,7700,816
20240328,141200,2344298950,7700,7710,7710,7700,27
20240328,141100,2344090890,7710,7710,7710,7700,450
20240328,141000,2340624390,7710,7720,7720,7710,685
20240328,140900,2335342940,7720,7730,7730,7720,32
20240328,140800,2335095890,7700,7710,7710,7700,2235
20240328,140700,2317869610,7710,7710,7710,7710,31
20240328,140600,2317630600,7710,7700,7710,7700,89
20240328,140500,2316945010,7700,7700,7700,7700,312
20240328,140400,2314542610,7710,7700,7710,7700,132
20240328,140300,2313525390,7710,7710,7710,7710,604
20240328,140200,2308868550,7710,7710,7720,7710,363
20240328,140100,2306069810,7710,7720,7720,7710,345
20240328,140000,2303407860,7720,7740,7740,7720,290
20240328,135900,2301166340,7740,7730,7740,7720,601
20240328,135800,2296519330,7730,7720,7740,7720,393
20240328,135700,2293480400,7720,7740,7740,7720,36
20240328,135600,2293202360,7750,7720,7750,7720,3
20240328,135500,2293179170,7710,7720,7720,7710,1737
20240328,135400,2279772020,7720,7720,7720,7720,364
20240328,135300,2276961940,7720,7720,7720,7720,3
20240328,135200,2276938780,7720,7750,7750,7720,605
20240328,135100,2272263760,7750,7750,7750,7730,245
20240328,135000,2270367790,7750,7750,7760,7750,155
20240328,134900,2269166000,7750,7750,7750,7750,411
20240328,134800,2265980750,7750,7750,7750,7740,148
20240328,134700,2264833950,7750,7750,7750,7750,762
20240328,134600,2258928450,7750,7740,7750,7740,35
20240328,134500,2258657530,7730,7730,7730,7730,906
20240328,134400,2251654150,7730,7730,7730,7730,585
20240328,134300,2247132100,7730,7760,7760,7730,1066
20240328,134200,2238878680,7760,7740,7760,7730,1464
20240328,134100,2227538040,7730,7730,7740,7730,436
20240328,134000,2224167750,7730,7720,7730,7720,312
20240328,133900,2221758110,7720,7720,7720,7720,148
20240328,133800,2220615550,7720,7700,7720,7680,906
20240328,133700,2213641970,7720,7730,7730,7720,51
20240328,133600,2213248240,7720,7700,7720,7680,130
20240328,133500,2212248000,7730,7730,7730,7680,292
20240328,133400,2209994940,7720,7720,7720,7670,2005
20240328,133300,2194582370,7720,7720,7720,7670,1612
20240328,133200,2182207770,7720,7700,7720,7700,1038
20240328,133100,2174200410,7720,7710,7720,7680,1516
20240328,133000,2162521820,7710,7710,7710,7710,256
20240328,132900,2160548060,7710,7720,7720,7710,1603
20240328,132800,2148172950,7720,7700,7720,7700,769
20240328,132700,2142249180,7700,7720,7740,7700,2114
20240328,132600,2125952470,7740,7730,7740,7730,173
20240328,132500,2124615130,7730,7730,7740,7730,76
20240328,132400,2124027490,7740,7730,7740,7720,861
20240328,132300,2117378190,7720,7740,7740,7720,214
20240328,132200,2115724220,7750,7750,7750,7730,1310
20240328,132100,2105588710,7750,7750,7750,7750,1138
20240328,132000,2096769210,7760,7800,7800,7760,879
20240328,131900,2089936920,7800,7790,7800,7760,640
20240328,131800,2084953760,7800,7760,7800,7750,2845
20240328,131700,2062816350,7770,7780,7800,7770,2709
20240328,131600,2041755340,7780,7790,7800,7780,710
20240328,131500,2036227270,7790,7780,7790,7770,2915
20240328,131400,2013552370,7780,7780,7790,7770,1910
20240328,131300,1998692100,7790,7820,7820,7700,9019
20240328,131200,1928445690,7820,7760,7830,7750,8869
20240328,131100,1859397210,7760,7710,7760,7710,2765
20240328,131000,1838004940,7710,7730,7730,7710,777
20240328,130900,1832009350,7720,7710,7740,7700,2612
20240328,130800,1811854170,7720,7720,7740,7710,1118
20240328,130700,1803215190,7740,7710,7740,7710,634
20240328,130600,1798320520,7710,7740,7750,7710,7414
20240328,130500,1740993270,7750,7720,7750,7720,4350
20240328,130400,1707337400,7730,7710,7730,7710,1333
20240328,130300,1697046810,7710,7680,7710,7680,2772
20240328,130200,1675710330,7660,7650,7670,7650,872
20240328,130100,1669029070,7660,7660,7660,7660,200
20240328,130000,1667497070,7660,7660,7660,7660,25
20240328,125900,1667305570,7670,7670,7670,7660,340
20240328,125800,1664698270,7660,7650,7660,7640,500
20240328,125700,1660872680,7660,7660,7660,7660,12
20240328,125600,1660780760,7660,7660,7660,7660,50
20240328,125500,1660397760,7670,7670,7670,7670,0
20240328,125400,1660397760,7670,7640,7670,7640,115
20240328,125300,1659519130,7640,7670,7670,7640,1766
20240328,125200,1645993430,7670,7670,7670,7670,530
20240328,125100,1641928330,7670,7660,7670,7660,682
20240328,125000,1636701600,7670,7680,7680,7670,651
20240328,124900,1631707770,7680,7680,7690,7680,153
20240328,124800,1630532220,7690,7690,7690,7690,1
20240328,124700,1630524530,7670,7670,7670,7670,19
20240328,124600,1630378800,7670,7670,7670,7670,2
20240328,124500,1630363460,7670,7670,7670,7670,50
20240328,124400,1629979960,7670,7670,7670,7670,150
20240328,124300,1628829460,7670,7690,7690,7670,62
20240328,124200,1628352760,7690,7680,7690,7660,305
20240328,124100,1626015770,7680,7690,7690,7680,28
20240328,124000,1625800660,7690,7670,7690,7670,271
20240328,123900,1623721270,7670,7670,7670,7670,3
20240328,123800,1623698260,7680,7660,7680,7660,234
20240328,123700,1621901350,7660,7670,7670,7660,11
20240328,123600,1621816990,7670,7670,7670,7670,5
20240328,123500,1621778640,7690,7690,7690,7690,1
20240328,123400,1621770950,7650,7650,7650,7650,230
20240328,123300,1620011450,7670,7700,7700,7670,3585
20240328,123200,1592492860,7700,7690,7700,7690,226
20240328,123100,1590754160,7700,7700,7700,7690,176
20240328,123000,1589400240,7700,7700,7700,7700,486
20240328,122900,1585658040,7700,7700,7700,7700,118
20240328,122800,1584749440,7690,7690,7690,7690,669
20240328,122700,1579604830,7680,7680,7690,7680,307
20240328,122600,1577244800,7680,7690,7690,7680,272
20240328,122500,1575154830,7680,7680,7690,7680,267
20240328,122400,1573102760,7680,7710,7710,7680,83
20240328,122300,1572464690,7700,7700,7720,7700,593
20240328,122200,1567887510,7700,7690,7700,7680,1662
20240328,122100,1555109460,7690,7690,7690,7690,158
20240328,122000,1553894440,7690,7720,7720,7690,1556
20240328,121900,1541919620,7720,7720,7720,7700,310
20240328,121800,1539530220,7710,7690,7710,7670,3649
20240328,121700,1511483760,7690,7710,7710,7690,415
20240328,121600,1508291110,7690,7710,7710,7690,2391
20240328,121500,1489873940,7710,7700,7710,7700,1185
20240328,121400,1480747430,7700,7700,7700,7690,542
20240328,121300,1476576380,7690,7680,7690,7680,465
20240328,121200,1473002820,7680,7670,7680,7610,1342
20240328,121100,1462749950,7670,7650,7670,7650,604
20240328,121000,1458124450,7650,7670,7670,7650,285
20240328,120900,1455943900,7650,7670,7670,7650,163
20240328,120800,1454694950,7680,7690,7690,7660,4749
20240328,120700,1418213520,7690,7700,7700,7670,4919
20240328,120600,1380392540,7700,7680,7700,7680,1672
20240328,120500,1367528770,7670,7670,7670,7670,509
20240328,120400,1363624740,7680,7660,7690,7660,955
20240328,120300,1356298540,7660,7640,7660,7640,861
20240328,120200,1349716350,7640,7660,7660,7640,1759
20240328,120100,1336264580,7650,7660,7660,7650,292
20240328,120000,1334027870,7650,7650,7660,7650,633
20240328,115900,1329179120,7660,7660,7660,7650,1032
20240328,115800,1321274010,7660,7650,7660,7650,70
20240328,115700,1320737920,7650,7660,7660,7650,465
20240328,115600,1317178950,7660,7650,7680,7650,795
20240328,115500,1311096680,7660,7690,7690,7660,2683
20240328,115400,1290522090,7690,7700,7710,7690,3354
20240328,115300,1264707690,7710,7710,7740,7700,2865
20240328,115200,1242608000,7710,7690,7710,7690,3346
20240328,115100,1216850020,7690,7660,7690,7660,4123
20240328,115000,1185196670,7670,7650,7670,7650,1097
20240328,114900,1176797990,7630,7640,7650,7630,1095
20240328,114800,1168426500,7640,7610,7640,7610,499
20240328,114700,1164623700,7630,7630,7630,7630,15
20240328,114600,1164509250,7630,7630,7630,7630,358
20240328,114500,1161777710,7630,7630,7630,7630,22
20240328,114400,1161609850,7630,7620,7630,7620,1064
20240328,114300,1153492160,7620,7630,7630,7620,465
20240328,114200,1149945210,7630,7620,7630,7620,204
20240328,114100,1148389130,7620,7640,7640,7620,230
20240328,114000,1146632530,7640,7640,7640,7640,616
20240328,113900,1141926290,7640,7600,7640,7600,6419
20240328,113800,1093042140,7600,7580,7600,7580,247
20240328,113700,1091165880,7580,7580,7580,7580,153
20240328,113600,1090006140,7590,7590,7590,7590,431
20240328,113500,1086734850,7590,7590,7590,7590,100
20240328,113400,1085975850,7590,7590,7590,7590,5
20240328,113300,1085937900,7590,7570,7590,7570,110
20240328,113200,1085103350,7550,7560,7560,7550,55
20240328,113100,1084688080,7560,7560,7560,7550,202
20240328,113000,1083162760,7560,7560,7560,7560,119
20240328,112900,1082263120,7570,7570,7570,7570,0
20240328,112800,1082263120,7570,7550,7570,7540,3053
20240328,112700,1059239540,7550,7550,7550,7550,508
20240328,112600,1055404140,7540,7540,7550,7540,738
20240328,112500,1049834320,7540,7540,7540,7540,684
20240328,112400,1044676960,7540,7540,7540,7540,50
20240328,112300,1044299960,7550,7550,7550,7550,2
20240328,112200,1044284860,7550,7550,7550,7550,1
20240328,112100,1044277310,7530,7550,7550,7530,632
20240328,112000,1039517610,7550,7540,7550,7530,1238
20240328,111900,1030194750,7530,7540,7540,7530,378
20240328,111800,1027348300,7540,7540,7540,7530,119
20240328,111700,1026451140,7560,7560,7560,7560,0
20240328,111600,1026451140,7560,7560,7560,7560,2
20240328,111500,1026436020,7570,7570,7570,7570,286
20240328,111400,1024271000,7570,7550,7570,7530,2668
20240328,111300,1004143770,7560,7560,7560,7560,242
20240328,111200,1002314250,7560,7580,7580,7560,882
20240328,111100,995645590,7590,7570,7590,7570,19
20240328,111000,995501680,7590,7590,7590,7570,358
20240328,110900,992791400,7570,7570,7570,7570,0
20240328,110800,992791400,7570,7570,7570,7560,238
20240328,110700,990989750,7570,7560,7570,7560,24
20240328,110600,990808210,7560,7570,7570,7560,694
20240328,110500,985561310,7570,7570,7570,7570,50
20240328,110400,985182810,7560,7560,7560,7560,29
20240328,110300,984963570,7550,7560,7560,7550,530
20240328,110200,980956860,7560,7560,7560,7560,70
20240328,110100,980427660,7560,7560,7560,7560,82
20240328,110000,979807740,7560,7570,7570,7560,1089
20240328,105900,971570060,7580,7580,7580,7580,130
20240328,105800,970584660,7590,7600,7600,7590,11
20240328,105700,970501110,7570,7580,7600,7570,349
20240328,105600,967856770,7580,7580,7580,7580,1362
20240328,105500,957532810,7580,7590,7590,7580,1628
20240328,105400,945192070,7590,7590,7590,7590,128
20240328,105300,944220550,7600,7610,7610,7580,1163
20240328,105200,935370780,7600,7580,7600,7580,7059
20240328,105100,881755470,7580,7580,7580,7580,520
20240328,105000,877813870,7600,7600,7600,7600,3
20240328,104900,877791070,7600,7600,7600,7600,0
20240328,104800,877791070,7600,7590,7600,7590,243
20240328,104700,875946650,7580,7580,7590,7530,3207
20240328,104600,851695130,7580,7580,7590,7580,351
20240328,104500,849031880,7590,7590,7590,7580,569
20240328,104400,844714370,7580,7590,7590,7580,229
20240328,104300,842977890,7590,7590,7590,7590,213
20240328,104200,841361220,7590,7590,7590,7590,50
20240328,104100,840981720,7600,7600,7600,7600,101
20240328,104000,840214120,7600,7590,7600,7590,550
20240328,103900,836035600,7600,7590,7600,7590,221
20240328,103800,834356400,7600,7590,7600,7570,192
20240328,103700,832902650,7600,7590,7600,7580,436
20240328,103600,829592690,7610,7610,7610,7590,1301
20240328,103500,819694080,7610,7590,7610,7580,4406
20240328,103400,786228090,7590,7590,7600,7590,184
20240328,103300,784830820,7590,7590,7590,7590,1174
20240328,103200,775920160,7590,7600,7600,7590,3079
20240328,103100,752525790,7600,7610,7610,7600,1790
20240328,103000,738908290,7610,7600,7610,7600,4234
20240328,102900,706703020,7610,7590,7610,7590,3115
20240328,102800,683026330,7600,7590,7600,7590,550
20240328,102700,678847780,7600,7570,7600,7570,2640
20240328,102600,658831260,7560,7540,7560,7540,1401
20240328,102500,648242840,7560,7540,7560,7540,325
20240328,102400,645792320,7520,7520,7520,7520,83
20240328,102300,645168160,7540,7540,7540,7540,8
20240328,102200,645107840,7540,7520,7540,7520,153
20240328,102100,643954320,7520,7520,7520,7520,180
20240328,102000,642600720,7510,7510,7510,7510,599
20240328,101900,638102230,7510,7560,7560,7510,460
20240328,101800,634641170,7560,7560,7560,7560,213
20240328,101700,633030890,7560,7560,7560,7560,602
20240328,101600,628479770,7530,7510,7530,7510,1917
20240328,101500,614055500,7500,7500,7500,7500,264
20240328,101400,612075500,7500,7500,7500,7500,450
20240328,101300,608700500,7500,7500,7500,7500,300
20240328,101200,606450500,7500,7500,7500,7500,605
20240328,101100,601913000,7520,7500,7520,7500,1057
20240328,101000,593984180,7500,7500,7500,7500,130
20240328,100900,593009180,7500,7500,7500,7490,91
20240328,100800,592327280,7490,7500,7500,7490,737
20240328,100700,586807100,7500,7490,7500,7490,60
20240328,100600,586357200,7520,7520,7520,7520,66
20240328,100500,585860880,7490,7530,7530,7490,115
20240328,100400,584995210,7530,7510,7530,7490,354
20240328,100300,582342470,7510,7500,7510,7470,1509
20240328,100200,571044870,7480,7480,7500,7480,247
20240328,100100,569197290,7480,7500,7500,7480,56
20240328,100000,568777540,7500,7530,7530,7500,511
20240328,095900,564937730,7530,7530,7530,7510,33
20240328,095800,564689810,7530,7500,7530,7500,37
20240328,095700,564412010,7530,7500,7530,7500,553
20240328,095600,560264160,7500,7500,7500,7500,624
20240328,095500,555584160,7500,7500,7500,7500,21
20240328,095400,555426660,7500,7490,7500,7470,314
20240328,095300,553076700,7490,7470,7490,7470,204
20240328,095200,551552800,7470,7480,7490,7470,271
20240328,095100,549525740,7450,7480,7480,7450,1863
20240328,095000,535633980,7480,7460,7480,7460,375
20240328,094900,532836420,7460,7480,7480,7460,912
20240328,094800,526029810,7480,7490,7490,7480,21
20240328,094700,525872650,7490,7510,7510,7490,251
20240328,094600,523989840,7510,7530,7530,7510,3189
20240328,094500,500007250,7550,7550,7550,7550,755
20240328,094400,494307000,7550,7530,7550,7520,1913
20240328,094300,479911580,7520,7490,7520,7460,988
20240328,094200,472499060,7450,7440,7470,7440,1661
20240328,094100,460118960,7460,7440,7460,7440,61
20240328,094000,459665100,7460,7450,7460,7440,2156
20240328,093900,443622700,7450,7460,7470,7440,826
20240328,093800,437469680,7470,7450,7470,7440,1782
20240328,093700,424180610,7450,7460,7460,7450,146
20240328,093600,423092360,7450,7460,7460,7450,365
20240328,093500,420372760,7450,7490,7490,7450,2445
20240328,093400,402099750,7480,7480,7480,7480,300
20240328,093300,399855750,7480,7450,7480,7440,1075
20240328,093200,391829580,7450,7470,7470,7450,469
20240328,093100,388335490,7450,7470,7470,7450,73
20240328,093000,387791180,7470,7480,7480,7440,1063
20240328,092900,379857000,7470,7470,7480,7470,952
20240328,092800,372745550,7470,7450,7470,7450,465
20240328,092700,369273280,7450,7470,7470,7410,739
20240328,092600,363777130,7470,7450,7470,7450,2469
20240328,092500,345379700,7440,7400,7440,7390,825
20240328,092400,339265270,7400,7430,7430,7400,710
20240328,092300,334010110,7430,7430,7430,7400,104
20240328,092200,333238360,7430,7430,7450,7390,4157
20240328,092100,302477790,7470,7470,7470,7400,4124
20240328,092000,271951020,7410,7460,7470,7410,4194
20240328,091900,240823700,7480,7480,7490,7460,1747
20240328,091800,227771000,7480,7480,7480,7480,977
20240328,091700,220463040,7480,7510,7510,7480,2221
20240328,091600,203810990,7510,7520,7520,7510,842
20240328,091500,197487270,7510,7530,7530,7510,413
20240328,091400,194382250,7550,7530,7550,7500,2115
20240328,091300,178491830,7530,7550,7550,7530,1021
20240328,091200,170797190,7530,7530,7530,7530,700
20240328,091100,165526190,7520,7510,7520,7500,488
20240328,091000,161861160,7510,7520,7520,7500,7116
20240328,090900,108386800,7520,7570,7570,7520,1640
20240328,090800,96030530,7550,7550,7550,7550,609
20240328,090700,91432580,7550,7550,7550,7550,106
20240328,090600,90632280,7590,7520,7600,7520,1899
20240328,090500,76315880,7520,7530,7530,7520,1029
20240328,090400,68573570,7530,7530,7530,7520,1614
20240328,090300,56422430,7520,7590,7590,7520,4679
20240328,090200,20993730,7590,7610,7610,7590,1070
20240328,090100,12860300,7610,7610,7610,7610,156
20240328,090000,11673140,7610,7580,7610,7580,1536