stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,203000,1490271850,6200,6200,6200,6200,11161
20240328,202900,1490271850,6200,6200,6200,6200,0
20240328,202800,1490271850,6200,6200,6200,6200,0
20240328,202700,1490271850,6200,6200,6200,6200,0
20240328,202600,1490271850,6200,6200,6200,6200,0
20240328,202500,1490271850,6200,6200,6200,6200,0
20240328,202400,1490271850,6200,6200,6200,6200,0
20240328,202300,1490271850,6200,6200,6200,6200,0
20240328,202200,1490271850,6200,6200,6200,6200,0
20240328,202100,1490271850,6200,6200,6200,6200,0
20240328,202000,1490271850,6200,6200,6200,6200,0
20240328,201900,1490271850,6200,6200,6200,6200,0
20240328,201800,1490271850,6200,6200,6200,6200,0
20240328,201700,1490271850,6200,6200,6200,6200,0
20240328,201600,1490271850,6200,6200,6200,6200,0
20240328,201500,1490271850,6200,6200,6200,6200,0
20240328,201400,1490271850,6200,6200,6200,6200,0
20240328,201300,1490271850,6200,6200,6200,6200,0
20240328,201200,1490271850,6200,6200,6200,6200,0
20240328,201100,1490271850,6200,6200,6200,6200,0
20240328,201000,1490271850,6200,6200,6200,6200,0
20240328,200900,1490271850,6200,6200,6200,6200,0
20240328,200800,1490271850,6200,6200,6200,6200,0
20240328,200700,1490271850,6200,6200,6200,6200,0
20240328,200600,1490271850,6200,6200,6200,6200,0
20240328,200500,1490271850,6200,6200,6200,6200,0
20240328,200400,1490271850,6200,6200,6200,6200,0
20240328,200300,1490271850,6200,6200,6200,6200,0
20240328,200200,1490271850,6200,6200,6200,6200,0
20240328,200100,1490271850,6200,6200,6200,6200,0
20240328,200000,1490271850,6200,6200,6200,6200,11161
20240328,195900,1490271850,6200,6200,6200,6200,0
20240328,195800,1490271850,6200,6200,6200,6200,0
20240328,195700,1490271850,6200,6200,6200,6200,0
20240328,195600,1490271850,6200,6200,6200,6200,0
20240328,195500,1490271850,6200,6200,6200,6200,0
20240328,195400,1490271850,6200,6200,6200,6200,0
20240328,195300,1490271850,6200,6200,6200,6200,0
20240328,195200,1490271850,6200,6200,6200,6200,0
20240328,195100,1490271850,6200,6200,6200,6200,0
20240328,195000,1490271850,6200,6200,6200,6200,0
20240328,194900,1490271850,6200,6200,6200,6200,0
20240328,194800,1490271850,6200,6200,6200,6200,0
20240328,194700,1490271850,6200,6200,6200,6200,0
20240328,194600,1490271850,6200,6200,6200,6200,0
20240328,194500,1490271850,6200,6200,6200,6200,0
20240328,194400,1490271850,6200,6200,6200,6200,0
20240328,194300,1490271850,6200,6200,6200,6200,0
20240328,194200,1490271850,6200,6200,6200,6200,0
20240328,194100,1490271850,6200,6200,6200,6200,0
20240328,194000,1490271850,6200,6200,6200,6200,0
20240328,193900,1490271850,6200,6200,6200,6200,0
20240328,193800,1490271850,6200,6200,6200,6200,0
20240328,193700,1490271850,6200,6200,6200,6200,0
20240328,193600,1490271850,6200,6200,6200,6200,0
20240328,193500,1490271850,6200,6200,6200,6200,0
20240328,193400,1490271850,6200,6200,6200,6200,0
20240328,193300,1490271850,6200,6200,6200,6200,0
20240328,193200,1490271850,6200,6200,6200,6200,0
20240328,193100,1490271850,6200,6200,6200,6200,0
20240328,193000,1490271850,6200,6200,6200,6200,11161
20240328,192900,1490271850,6200,6200,6200,6200,0
20240328,192800,1490271850,6200,6200,6200,6200,0
20240328,192700,1490271850,6200,6200,6200,6200,0
20240328,192600,1490271850,6200,6200,6200,6200,0
20240328,192500,1490271850,6200,6200,6200,6200,0
20240328,192400,1490271850,6200,6200,6200,6200,0
20240328,192300,1490271850,6200,6200,6200,6200,0
20240328,192200,1490271850,6200,6200,6200,6200,0
20240328,192100,1490271850,6200,6200,6200,6200,0
20240328,192000,1490271850,6200,6200,6200,6200,0
20240328,191900,1490271850,6200,6200,6200,6200,0
20240328,191800,1490271850,6200,6200,6200,6200,0
20240328,191700,1490271850,6200,6200,6200,6200,0
20240328,191600,1490271850,6200,6200,6200,6200,0
20240328,191500,1490271850,6200,6200,6200,6200,0
20240328,191400,1490271850,6200,6200,6200,6200,0
20240328,191300,1490271850,6200,6200,6200,6200,0
20240328,191200,1490271850,6200,6200,6200,6200,0
20240328,191100,1490271850,6200,6200,6200,6200,0
20240328,191000,1490271850,6200,6200,6200,6200,0
20240328,190900,1490271850,6200,6200,6200,6200,0
20240328,190800,1490271850,6200,6200,6200,6200,0
20240328,190700,1490271850,6200,6200,6200,6200,0
20240328,190600,1490271850,6200,6200,6200,6200,0
20240328,190500,1490271850,6200,6200,6200,6200,0
20240328,190400,1490271850,6200,6200,6200,6200,0
20240328,190300,1490271850,6200,6200,6200,6200,0
20240328,190200,1490271850,6200,6200,6200,6200,0
20240328,190100,1490271850,6200,6200,6200,6200,0
20240328,190000,1490271850,6200,6200,6200,6200,11161
20240328,185900,1490271850,6200,6200,6200,6200,0
20240328,185800,1490271850,6200,6200,6200,6200,0
20240328,185700,1490271850,6200,6200,6200,6200,0
20240328,185600,1490271850,6200,6200,6200,6200,0
20240328,185500,1490271850,6200,6200,6200,6200,0
20240328,185400,1490271850,6200,6200,6200,6200,0
20240328,185300,1490271850,6200,6200,6200,6200,0
20240328,185200,1490271850,6200,6200,6200,6200,0
20240328,185100,1490271850,6200,6200,6200,6200,0
20240328,185000,1490271850,6200,6200,6200,6200,0
20240328,184900,1490271850,6200,6200,6200,6200,0
20240328,184800,1490271850,6200,6200,6200,6200,0
20240328,184700,1490271850,6200,6200,6200,6200,0
20240328,184600,1490271850,6200,6200,6200,6200,0
20240328,184500,1490271850,6200,6200,6200,6200,0
20240328,184400,1490271850,6200,6200,6200,6200,0
20240328,184300,1490271850,6200,6200,6200,6200,0
20240328,184200,1490271850,6200,6200,6200,6200,0
20240328,184100,1490271850,6200,6200,6200,6200,0
20240328,184000,1490271850,6200,6200,6200,6200,0
20240328,183900,1490271850,6200,6200,6200,6200,0
20240328,183800,1490271850,6200,6200,6200,6200,0
20240328,183700,1490271850,6200,6200,6200,6200,0
20240328,183600,1490271850,6200,6200,6200,6200,0
20240328,183500,1490271850,6200,6200,6200,6200,0
20240328,183400,1490271850,6200,6200,6200,6200,0
20240328,183300,1490271850,6200,6200,6200,6200,0
20240328,183200,1490271850,6200,6200,6200,6200,0
20240328,183100,1490271850,6200,6200,6200,6200,0
20240328,183000,1490271850,6200,6200,6200,6200,11161
20240328,182900,1490271850,6200,6200,6200,6200,0
20240328,182800,1490271850,6200,6200,6200,6200,0
20240328,182700,1490271850,6200,6200,6200,6200,0
20240328,182600,1490271850,6200,6200,6200,6200,0
20240328,182500,1490271850,6200,6200,6200,6200,0
20240328,182400,1490271850,6200,6200,6200,6200,0
20240328,182300,1490271850,6200,6200,6200,6200,0
20240328,182200,1490271850,6200,6200,6200,6200,0
20240328,182100,1490271850,6200,6200,6200,6200,0
20240328,182000,1490271850,6200,6200,6200,6200,0
20240328,181900,1490271850,6200,6200,6200,6200,0
20240328,181800,1490271850,6200,6200,6200,6200,0
20240328,181700,1490271850,6200,6200,6200,6200,0
20240328,181600,1490271850,6200,6200,6200,6200,0
20240328,181500,1490271850,6200,6200,6200,6200,0
20240328,181400,1490271850,6200,6200,6200,6200,0
20240328,181300,1490271850,6200,6200,6200,6200,0
20240328,181200,1490271850,6200,6200,6200,6200,0
20240328,181100,1490271850,6200,6200,6200,6200,0
20240328,181000,1490271850,6200,6200,6200,6200,0
20240328,180900,1490271850,6200,6200,6200,6200,0
20240328,180800,1490271850,6200,6200,6200,6200,0
20240328,180700,1490271850,6200,6200,6200,6200,0
20240328,180600,1490271850,6200,6200,6200,6200,0
20240328,180500,1490271850,6200,6200,6200,6200,0
20240328,180400,1490271850,6200,6200,6200,6200,0
20240328,180300,1490271850,6200,6200,6200,6200,0
20240328,180200,1490271850,6200,6200,6200,6200,0
20240328,180100,1490271850,6200,6200,6200,6200,0
20240328,180000,1490271850,6200,6200,6200,6200,11161
20240328,175900,1490271850,6200,6200,6200,6200,0
20240328,175800,1490271850,6200,6200,6200,6200,0
20240328,175700,1490271850,6200,6200,6200,6200,0
20240328,175600,1490271850,6200,6200,6200,6200,0
20240328,175500,1490271850,6200,6200,6200,6200,0
20240328,175400,1490271850,6200,6200,6200,6200,0
20240328,175300,1490271850,6200,6200,6200,6200,0
20240328,175200,1490271850,6200,6200,6200,6200,0
20240328,175100,1490271850,6200,6200,6200,6200,0
20240328,175000,1490271850,6200,6200,6200,6200,0
20240328,174900,1490271850,6200,6200,6200,6200,0
20240328,174800,1490271850,6200,6200,6200,6200,0
20240328,174700,1490271850,6200,6200,6200,6200,0
20240328,174600,1490271850,6200,6200,6200,6200,0
20240328,174500,1490271850,6200,6200,6200,6200,0
20240328,174400,1490271850,6200,6200,6200,6200,0
20240328,174300,1490271850,6200,6200,6200,6200,0
20240328,174200,1490271850,6200,6200,6200,6200,0
20240328,174100,1490271850,6200,6200,6200,6200,0
20240328,174000,1490271850,6200,6200,6200,6200,0
20240328,173900,1490271850,6200,6200,6200,6200,0
20240328,173800,1490271850,6200,6200,6200,6200,0
20240328,173700,1490271850,6200,6200,6200,6200,0
20240328,173600,1490271850,6200,6200,6200,6200,0
20240328,173500,1490271850,6200,6200,6200,6200,0
20240328,173400,1490271850,6200,6200,6200,6200,0
20240328,173300,1490271850,6200,6200,6200,6200,0
20240328,173200,1490271850,6200,6200,6200,6200,0
20240328,173100,1490271850,6200,6200,6200,6200,0
20240328,173000,1490271850,6200,6200,6200,6200,11161
20240328,172900,1490271850,6200,6200,6200,6200,0
20240328,172800,1490271850,6200,6200,6200,6200,0
20240328,172700,1490271850,6200,6200,6200,6200,0
20240328,172600,1490271850,6200,6200,6200,6200,0
20240328,172500,1490271850,6200,6200,6200,6200,0
20240328,172400,1490271850,6200,6200,6200,6200,0
20240328,172300,1490271850,6200,6200,6200,6200,0
20240328,172200,1490271850,6200,6200,6200,6200,0
20240328,172100,1490271850,6200,6200,6200,6200,0
20240328,172000,1490271850,6200,6200,6200,6200,0
20240328,171900,1490271850,6200,6200,6200,6200,0
20240328,171800,1490271850,6200,6200,6200,6200,0
20240328,171700,1490271850,6200,6200,6200,6200,0
20240328,171600,1490271850,6200,6200,6200,6200,0
20240328,171500,1490271850,6200,6200,6200,6200,0
20240328,171400,1490271850,6200,6200,6200,6200,0
20240328,171300,1490271850,6200,6200,6200,6200,0
20240328,171200,1490271850,6200,6200,6200,6200,0
20240328,171100,1490271850,6200,6200,6200,6200,0
20240328,171000,1490271850,6200,6200,6200,6200,0
20240328,170900,1490271850,6200,6200,6200,6200,0
20240328,170800,1490271850,6200,6200,6200,6200,0
20240328,170700,1490271850,6200,6200,6200,6200,0
20240328,170600,1490271850,6200,6200,6200,6200,0
20240328,170500,1490271850,6200,6200,6200,6200,0
20240328,170400,1490271850,6200,6200,6200,6200,0
20240328,170300,1490271850,6200,6200,6200,6200,0
20240328,170200,1490271850,6200,6200,6200,6200,0
20240328,170100,1490271850,6200,6200,6200,6200,0
20240328,170000,1490271850,6200,6200,6200,6200,11161
20240328,165900,1490271850,6200,6200,6200,6200,0
20240328,165800,1490271850,6200,6200,6200,6200,0
20240328,165700,1490271850,6200,6200,6200,6200,0
20240328,165600,1490271850,6200,6200,6200,6200,0
20240328,165500,1490271850,6200,6200,6200,6200,0
20240328,165400,1490271850,6200,6200,6200,6200,0
20240328,165300,1490271850,6200,6200,6200,6200,0
20240328,165200,1490271850,6200,6200,6200,6200,0
20240328,165100,1490271850,6200,6200,6200,6200,0
20240328,165000,1490271850,6200,6200,6200,6200,0
20240328,164900,1490271850,6200,6200,6200,6200,0
20240328,164800,1490271850,6200,6200,6200,6200,0
20240328,164700,1490271850,6200,6200,6200,6200,0
20240328,164600,1490271850,6200,6200,6200,6200,0
20240328,164500,1490271850,6200,6200,6200,6200,0
20240328,164400,1490271850,6200,6200,6200,6200,0
20240328,164300,1490271850,6200,6200,6200,6200,0
20240328,164200,1490271850,6200,6200,6200,6200,0
20240328,164100,1490271850,6200,6200,6200,6200,0
20240328,164000,1490271850,6200,6200,6200,6200,0
20240328,163900,1490271850,6200,6200,6200,6200,0
20240328,163800,1490271850,6200,6200,6200,6200,0
20240328,163700,1490271850,6200,6200,6200,6200,0
20240328,163600,1490271850,6200,6200,6200,6200,0
20240328,163500,1490271850,6200,6200,6200,6200,0
20240328,163400,1490271850,6200,6200,6200,6200,0
20240328,163300,1490271850,6200,6200,6200,6200,0
20240328,163200,1490271850,6200,6200,6200,6200,0
20240328,163100,1490271850,6200,6200,6200,6200,0
20240328,163000,1490271850,6200,6200,6200,6200,11161
20240328,162900,1490271850,6200,6200,6200,6200,0
20240328,162800,1490271850,6200,6200,6200,6200,0
20240328,162700,1490271850,6200,6200,6200,6200,0
20240328,162600,1490271850,6200,6200,6200,6200,0
20240328,162500,1490271850,6200,6200,6200,6200,0
20240328,162400,1490271850,6200,6200,6200,6200,0
20240328,162300,1490271850,6200,6200,6200,6200,0
20240328,162200,1490271850,6200,6200,6200,6200,0
20240328,162100,1490271850,6200,6200,6200,6200,0
20240328,162000,1490271850,6200,6200,6200,6200,0
20240328,161900,1490271850,6200,6200,6200,6200,0
20240328,161800,1490271850,6200,6200,6200,6200,0
20240328,161700,1490271850,6200,6200,6200,6200,0
20240328,161600,1490271850,6200,6200,6200,6200,0
20240328,161500,1490271850,6200,6200,6200,6200,0
20240328,161400,1490271850,6200,6200,6200,6200,0
20240328,161300,1490271850,6200,6200,6200,6200,0
20240328,161200,1490271850,6200,6200,6200,6200,0
20240328,161100,1490271850,6200,6200,6200,6200,0
20240328,161000,1490271850,6200,6200,6200,6200,0
20240328,160900,1490271850,6200,6200,6200,6200,0
20240328,160800,1490271850,6200,6200,6200,6200,0
20240328,160700,1490271850,6200,6200,6200,6200,0
20240328,160600,1490271850,6200,6200,6200,6200,0
20240328,160500,1490271850,6200,6200,6200,6200,0
20240328,160400,1490271850,6200,6200,6200,6200,0
20240328,160300,1490271850,6200,6200,6200,6200,0
20240328,160200,1490271850,6200,6200,6200,6200,0
20240328,160100,1490271850,6200,6200,6200,6200,0
20240328,160000,1490271850,6200,6200,6200,6200,11161
20240328,155900,1490271850,6200,6200,6200,6200,0
20240328,155800,1490271850,6200,6200,6200,6200,0
20240328,155700,1490271850,6200,6200,6200,6200,0
20240328,155600,1490271850,6200,6200,6200,6200,0
20240328,155500,1490271850,6200,6200,6200,6200,0
20240328,155400,1490271850,6200,6200,6200,6200,0
20240328,155300,1490271850,6200,6200,6200,6200,0
20240328,155200,1490271850,6200,6200,6200,6200,0
20240328,155100,1490271850,6200,6200,6200,6200,0
20240328,155000,1490271850,6200,6200,6200,6200,0
20240328,154900,1490271850,6200,6200,6200,6200,0
20240328,154800,1490271850,6200,6200,6200,6200,0
20240328,154700,1490271850,6200,6200,6200,6200,0
20240328,154600,1490271850,6200,6200,6200,6200,0
20240328,154500,1490271850,6200,6200,6200,6200,0
20240328,154400,1490271850,6200,6200,6200,6200,0
20240328,154300,1490271850,6200,6200,6200,6200,0
20240328,154200,1490271850,6200,6200,6200,6200,0
20240328,154100,1490271850,6200,6200,6200,6200,0
20240328,154000,1490271850,6200,6200,6200,6200,0
20240328,153900,1490271850,6200,6200,6200,6200,0
20240328,153800,1490271850,6200,6200,6200,6200,0
20240328,153700,1490271850,6200,6200,6200,6200,0
20240328,153600,1490271850,6200,6200,6200,6200,0
20240328,153500,1490271850,6200,6200,6200,6200,0
20240328,153400,1490271850,6200,6200,6200,6200,0
20240328,153300,1490271850,6200,6200,6200,6200,0
20240328,153200,1490271850,6200,6200,6200,6200,0
20240328,153100,1490271850,6200,6200,6200,6200,0
20240328,153000,1490271850,6200,6200,6200,6200,22322
20240328,152900,1421073650,6210,6210,6210,6210,0
20240328,152800,1421073650,6210,6210,6210,6210,0
20240328,152700,1421073650,6210,6210,6210,6210,0
20240328,152600,1421073650,6210,6210,6210,6210,0
20240328,152500,1421073650,6210,6210,6210,6210,0
20240328,152400,1421073650,6210,6210,6210,6210,0
20240328,152300,1421073650,6210,6210,6210,6210,0
20240328,152200,1421073650,6210,6210,6210,6210,0
20240328,152100,1421073650,6210,6210,6210,6210,0
20240328,152000,1421073650,6210,6210,6210,6210,0
20240328,151900,1421073650,6210,6210,6220,6210,1275
20240328,151800,1413152900,6220,6220,6220,6220,1
20240328,151700,1413146680,6220,6220,6220,6210,180
20240328,151600,1412028590,6220,6230,6230,6220,371
20240328,151500,1409720670,6230,6230,6230,6220,302
20240328,151400,1407842210,6210,6220,6230,6210,2056
20240328,151300,1395072300,6230,6210,6230,6210,367
20240328,151200,1392789830,6210,6210,6210,6210,150
20240328,151100,1391858330,6200,6210,6210,6200,1990
20240328,151000,1379502460,6220,6210,6220,6210,154
20240328,150900,1378546110,6210,6210,6210,6210,630
20240328,150800,1374633810,6230,6210,6230,6210,130
20240328,150700,1373826490,6230,6210,6230,6210,6
20240328,150600,1373789210,6230,6220,6230,6220,411
20240328,150500,1371232780,6210,6210,6230,6210,258
20240328,150400,1369630580,6210,6230,6230,6210,291
20240328,150300,1367818650,6230,6210,6230,6210,1634
20240328,150200,1357671470,6210,6210,6210,6210,21
20240328,150100,1357541060,6210,6220,6220,6210,2206
20240328,150000,1343838250,6230,6220,6230,6220,135
20240328,145900,1342997500,6220,6220,6220,6220,33
20240328,145800,1342792240,6230,6230,6230,6230,0
20240328,145700,1342792240,6230,6230,6230,6230,27
20240328,145600,1342624030,6230,6230,6230,6230,1
20240328,145500,1342617800,6240,6240,6240,6240,79
20240328,145400,1342124840,6230,6230,6230,6230,0
20240328,145300,1342124840,6230,6230,6230,6200,430
20240328,145200,1339454390,6230,6210,6230,6200,972
20240328,145100,1333416500,6210,6220,6220,6210,363
20240328,145000,1331162140,6220,6210,6220,6210,335
20240328,144900,1329080760,6210,6210,6210,6210,3533
20240328,144800,1307140830,6210,6230,6230,6210,3922
20240328,144700,1282745340,6230,6230,6230,6230,461
20240328,144600,1279873310,6230,6230,6230,6230,172
20240328,144500,1278801750,6230,6230,6230,6230,150
20240328,144400,1277867250,6230,6230,6230,6230,31
20240328,144300,1277674120,6230,6230,6230,6230,1219
20240328,144200,1270079750,6230,6250,6250,6230,364
20240328,144100,1267811970,6250,6240,6250,6230,709
20240328,144000,1263394870,6230,6230,6230,6230,400
20240328,143900,1260902870,6240,6240,6240,6240,88
20240328,143800,1260353750,6250,6230,6260,6230,902
20240328,143700,1254720250,6230,6230,6230,6230,1460
20240328,143600,1245624450,6220,6220,6220,6220,132
20240328,143500,1244803410,6220,6220,6220,6220,1
20240328,143400,1244797190,6220,6230,6230,6220,145
20240328,143300,1243893860,6230,6230,6230,6230,150
20240328,143200,1242959360,6230,6230,6230,6230,1
20240328,143100,1242953130,6230,6230,6230,6230,1
20240328,143000,1242946900,6230,6230,6230,6230,0
20240328,142900,1242946900,6230,6230,6240,6230,344
20240328,142800,1240802760,6230,6230,6230,6230,0
20240328,142700,1240802760,6230,6230,6230,6230,1
20240328,142600,1240796530,6230,6230,6230,6230,389
20240328,142500,1238373060,6230,6230,6230,6230,329
20240328,142400,1236323390,6230,6230,6230,6220,749
20240328,142300,1231658520,6230,6220,6230,6220,161
20240328,142200,1230655500,6220,6220,6220,6220,1
20240328,142100,1230649280,6220,6220,6220,6220,0
20240328,142000,1230649280,6220,6230,6230,6220,301
20240328,141900,1228777050,6230,6230,6230,6230,43
20240328,141800,1228509160,6230,6220,6230,6220,423
20240328,141700,1225876100,6220,6220,6220,6220,1553
20240328,141600,1216216440,6220,6220,6220,6220,681
20240328,141500,1211980620,6220,6220,6230,6220,749
20240328,141400,1207321790,6230,6230,6230,6230,5
20240328,141300,1207290640,6230,6230,6230,6230,0
20240328,141200,1207290640,6230,6230,6230,6230,30
20240328,141100,1207103740,6220,6220,6220,6220,702
20240328,141000,1202737300,6230,6220,6230,6220,18
20240328,140900,1202625260,6220,6220,6220,6220,60
20240328,140800,1202252060,6220,6210,6220,6210,1262
20240328,140700,1194404420,6210,6220,6220,6210,1584
20240328,140600,1184564480,6220,6220,6220,6210,934
20240328,140500,1178759300,6230,6230,6240,6220,5879
20240328,140400,1142172590,6230,6240,6240,6230,2676
20240328,140300,1125500720,6230,6230,6230,6230,16
20240328,140200,1125401040,6230,6230,6230,6230,851
20240328,140100,1120099310,6230,6230,6230,6230,8
20240328,140000,1120049470,6230,6230,6230,6230,1770
20240328,135900,1109022370,6230,6240,6240,6230,1289
20240328,135800,1100991870,6230,6240,6240,6230,503
20240328,135700,1097855150,6240,6250,6250,6240,272
20240328,135600,1096157750,6240,6240,6240,6240,0
20240328,135500,1096157750,6240,6240,6240,6240,3676
20240328,135400,1073219510,6240,6240,6240,6240,165
20240328,135300,1072189910,6250,6250,6250,6250,1
20240328,135200,1072183660,6260,6260,6260,6260,0
20240328,135100,1072183660,6260,6260,6260,6260,1
20240328,135000,1072177400,6230,6240,6240,6230,390
20240328,134900,1069744700,6230,6230,6230,6230,0
20240328,134800,1069744700,6230,6240,6240,6230,627
20240328,134700,1065832670,6260,6240,6260,6240,2042
20240328,134600,1053089950,6240,6240,6240,6240,1330
20240328,134500,1044790750,6250,6250,6250,6250,1069
20240328,134400,1038109500,6260,6250,6260,6250,138
20240328,134300,1037246990,6260,6260,6260,6260,1
20240328,134200,1037240730,6270,6270,6270,6270,51
20240328,134100,1036920960,6250,6250,6250,6250,150
20240328,134000,1035983460,6250,6240,6250,6240,630
20240328,133900,1032051760,6240,6250,6250,6240,758
20240328,133800,1027318950,6250,6240,6250,6240,236
20240328,133700,1025845610,6240,6240,6240,6240,290
20240328,133600,1024036010,6230,6240,6240,6230,1855
20240328,133500,1012461410,6240,6250,6250,6240,6011
20240328,133400,974931850,6260,6260,6260,6260,1048
20240328,133300,968371370,6250,6250,6250,6250,0
20240328,133200,968371370,6250,6250,6250,6250,0
20240328,133100,968371370,6250,6260,6260,6250,799
20240328,133000,963377170,6250,6250,6250,6250,0
20240328,132900,963377170,6250,6250,6250,6250,1
20240328,132800,963370920,6280,6250,6280,6250,1502
20240328,132700,953978390,6260,6250,6260,6250,2
20240328,132600,953965880,6260,6250,6260,6240,401
20240328,132500,951460800,6260,6260,6260,6260,0
20240328,132400,951460800,6260,6260,6260,6260,122
20240328,132300,950697080,6260,6270,6270,6260,509
20240328,132200,947510720,6260,6270,6270,6260,347
20240328,132100,945335220,6280,6280,6280,6280,51
20240328,132000,945014940,6280,6260,6280,6260,973
20240328,131900,938923940,6250,6250,6250,6250,547
20240328,131800,935505190,6250,6250,6250,6250,3
20240328,131700,935486440,6260,6260,6260,6250,22
20240328,131600,935348740,6260,6260,6260,6260,47
20240328,131500,935054520,6260,6250,6260,6250,390
20240328,131400,932614490,6250,6250,6250,6250,229
20240328,131300,931183240,6260,6260,6260,6260,0
20240328,131200,931183240,6260,6260,6260,6260,0
20240328,131100,931183240,6260,6250,6260,6250,2030
20240328,131000,918495510,6270,6270,6270,6270,1
20240328,130900,918489240,6250,6250,6250,6250,119
20240328,130800,917745490,6250,6260,6260,6250,262
20240328,130700,916107640,6280,6280,6280,6280,0
20240328,130600,916107640,6280,6250,6280,6250,515
20240328,130500,912888440,6250,6280,6280,6250,154
20240328,130400,911925910,6250,6280,6280,6250,768
20240328,130300,907124760,6280,6270,6280,6260,2535
20240328,130200,891245990,6280,6280,6280,6280,0
20240328,130100,891245990,6280,6270,6280,6270,153
20240328,130000,890286650,6280,6280,6280,6280,32
20240328,125900,890085690,6280,6260,6280,6260,211
20240328,125800,888762610,6260,6260,6260,6260,150
20240328,125700,887823610,6280,6280,6280,6280,530
20240328,125600,884495210,6280,6280,6280,6280,0
20240328,125500,884495210,6280,6280,6280,6280,3
20240328,125400,884476370,6270,6270,6270,6270,741
20240328,125300,879830300,6270,6270,6270,6270,211
20240328,125200,878507330,6280,6280,6280,6280,0
20240328,125100,878507330,6280,6280,6280,6260,2718
20240328,125000,861492590,6260,6270,6270,6260,2007
20240328,124900,848920800,6270,6270,6270,6270,222
20240328,124800,847528860,6280,6280,6280,6280,2
20240328,124700,847516300,6280,6280,6280,6280,40
20240328,124600,847265100,6280,6270,6280,6270,120
20240328,124500,846512480,6280,6280,6280,6280,200
20240328,124400,845256480,6290,6270,6300,6260,4875
20240328,124300,814737800,6270,6260,6270,6260,900
20240328,124200,809099800,6250,6260,6260,6250,1494
20240328,124100,799762000,6260,6250,6260,6250,670
20240328,124000,795574300,6250,6260,6260,6230,9514
20240328,123900,736126160,6260,6300,6300,6260,17048
20240328,123800,629047080,6290,6300,6300,6290,1816
20240328,123700,617624340,6290,6300,6300,6290,582
20240328,123600,613960050,6310,6310,6310,6300,7402
20240328,123500,567322720,6310,6310,6310,6310,1001
20240328,123400,561006410,6310,6310,6310,6300,1002
20240328,123300,554683800,6310,6310,6310,6300,908
20240328,123200,548954650,6310,6310,6310,6310,831
20240328,123100,543711040,6310,6310,6310,6310,8
20240328,123000,543660560,6330,6330,6330,6330,1010
20240328,122900,537267260,6330,6330,6330,6330,500
20240328,122800,534102260,6310,6310,6310,6310,0
20240328,122700,534102260,6310,6320,6320,6310,3384
20240328,122600,512748300,6320,6310,6320,6310,283
20240328,122500,510962240,6320,6320,6320,6320,799
20240328,122400,505912560,6310,6310,6310,6310,89
20240328,122300,505350970,6310,6310,6310,6310,100
20240328,122200,504719970,6320,6320,6320,6320,110
20240328,122100,504024770,6320,6320,6320,6320,0
20240328,122000,504024770,6320,6320,6320,6320,100
20240328,121900,503392770,6320,6320,6320,6320,150
20240328,121800,502444770,6320,6320,6320,6320,0
20240328,121700,502444770,6320,6320,6320,6320,120
20240328,121600,501686370,6330,6330,6330,6330,3
20240328,121500,501667380,6310,6310,6310,6310,0
20240328,121400,501667380,6310,6310,6310,6310,4
20240328,121300,501642140,6320,6320,6320,6320,200
20240328,121200,500378140,6330,6330,6330,6330,100
20240328,121100,499745140,6330,6330,6330,6330,1
20240328,121000,499738810,6310,6310,6310,6310,0
20240328,120900,499738810,6310,6320,6320,6310,4500
20240328,120800,471322650,6330,6330,6330,6330,0
20240328,120700,471322650,6330,6330,6330,6320,2011
20240328,120600,458594020,6340,6340,6340,6340,0
20240328,120500,458594020,6340,6340,6340,6340,0
20240328,120400,458594020,6340,6340,6340,6340,1
20240328,120300,458587680,6340,6340,6340,6340,4
20240328,120200,458562320,6330,6340,6340,6330,130
20240328,120100,457738420,6340,6330,6340,6330,13
20240328,120000,457656080,6340,6340,6340,6340,105
20240328,115900,456990380,6330,6330,6330,6330,50
20240328,115800,456673880,6340,6340,6340,6340,7
20240328,115700,456629500,6340,6340,6340,6340,1
20240328,115600,456623160,6340,6340,6340,6340,50
20240328,115500,456306160,6340,6340,6340,6340,622
20240328,115400,452362680,6350,6350,6350,6350,0
20240328,115300,452362680,6350,6350,6350,6350,0
20240328,115200,452362680,6350,6350,6350,6350,0
20240328,115100,452362680,6350,6350,6350,6350,7
20240328,115000,452318230,6340,6340,6340,6340,0
20240328,114900,452318230,6340,6340,6340,6340,0
20240328,114800,452318230,6340,6340,6340,6340,0
20240328,114700,452318230,6340,6340,6340,6340,0
20240328,114600,452318230,6340,6340,6340,6340,402
20240328,114500,449769550,6340,6350,6350,6340,49
20240328,114400,449458690,6350,6350,6350,6350,1020
20240328,114300,442981690,6350,6350,6350,6350,0
20240328,114200,442981690,6350,6350,6350,6350,5
20240328,114100,442949940,6350,6350,6350,6350,10
20240328,114000,442886440,6340,6340,6340,6340,0
20240328,113900,442886440,6340,6340,6340,6340,0
20240328,113800,442886440,6340,6340,6340,6340,41
20240328,113700,442626500,6340,6340,6340,6340,501
20240328,113600,439450160,6340,6330,6340,6330,169
20240328,113500,438380340,6340,6340,6340,6340,0
20240328,113400,438380340,6340,6340,6340,6340,1
20240328,113300,438374000,6340,6340,6340,6330,730
20240328,113200,433749800,6340,6330,6340,6330,198
20240328,113100,432496450,6340,6340,6340,6330,102
20240328,113000,431850770,6330,6340,6340,6330,105
20240328,112900,431185120,6340,6340,6340,6340,91
20240328,112800,430608180,6340,6340,6340,6340,162
20240328,112700,429581100,6340,6340,6340,6340,200
20240328,112600,428313100,6340,6340,6340,6340,200
20240328,112500,427045100,6350,6340,6350,6340,271
20240328,112400,425326920,6340,6340,6340,6340,1000
20240328,112300,418986920,6350,6340,6350,6340,142
20240328,112200,418086620,6350,6350,6350,6340,206
20240328,112100,416780520,6350,6350,6350,6350,5
20240328,112000,416748770,6350,6350,6350,6350,0
20240328,111900,416748770,6350,6340,6350,6340,2
20240328,111800,416736080,6340,6340,6340,6340,100
20240328,111700,416102080,6350,6350,6350,6350,1
20240328,111600,416095730,6350,6350,6350,6350,6
20240328,111500,416057630,6350,6350,6350,6350,160
20240328,111400,415041630,6340,6340,6340,6340,20
20240328,111300,414914830,6330,6330,6330,6330,0
20240328,111200,414914830,6330,6330,6330,6330,0
20240328,111100,414914830,6330,6330,6330,6330,0
20240328,111000,414914830,6330,6330,6330,6330,50
20240328,110900,414598330,6330,6330,6330,6330,50
20240328,110800,414281830,6330,6340,6340,6330,415
20240328,110700,411654860,6340,6340,6340,6340,115
20240328,110600,410925760,6340,6340,6340,6340,0
20240328,110500,410925760,6340,6340,6340,6340,0
20240328,110400,410925760,6340,6340,6340,6340,50
20240328,110300,410608760,6340,6340,6340,6340,1
20240328,110200,410602420,6330,6330,6330,6330,0
20240328,110100,410602420,6330,6330,6330,6330,200
20240328,110000,409336420,6330,6330,6330,6330,0
20240328,105900,409336420,6330,6340,6340,6330,50
20240328,105800,409019510,6340,6340,6340,6340,2
20240328,105700,409006830,6340,6340,6340,6340,146
20240328,105600,408081190,6350,6350,6350,6350,0
20240328,105500,408081190,6350,6350,6350,6350,157
20240328,105400,407084240,6340,6340,6340,6340,0
20240328,105300,407084240,6340,6340,6340,6340,11
20240328,105200,407014500,6340,6340,6340,6340,437
20240328,105100,404243920,6330,6330,6340,6330,711
20240328,105000,399743260,6330,6330,6330,6330,201
20240328,104900,398470930,6330,6330,6330,6330,0
20240328,104800,398470930,6330,6330,6330,6330,352
20240328,104700,396242770,6330,6330,6330,6330,100
20240328,104600,395609770,6340,6340,6340,6340,14
20240328,104500,395521010,6340,6340,6340,6340,71
20240328,104400,395070870,6330,6330,6330,6330,32
20240328,104300,394868310,6330,6330,6330,6330,0
20240328,104200,394868310,6330,6330,6330,6330,3
20240328,104100,394849320,6340,6340,6340,6340,0
20240328,104000,394849320,6340,6340,6340,6340,0
20240328,103900,394849320,6340,6340,6340,6340,305
20240328,103800,392915620,6340,6340,6340,6340,1027
20240328,103700,386404440,6330,6340,6340,6330,128
20240328,103600,385592940,6340,6340,6340,6340,661
20240328,103500,381402200,6330,6340,6340,6330,250
20240328,103400,379817700,6340,6340,6350,6340,181
20240328,103300,378669350,6340,6330,6340,6320,757
20240328,103200,373881970,6330,6330,6340,6330,854
20240328,103100,368469620,6330,6330,6330,6330,2
20240328,103000,368456960,6330,6330,6340,6330,656
20240328,102900,364301480,6330,6330,6330,6330,210
20240328,102800,362972180,6330,6330,6330,6330,0
20240328,102700,362972180,6330,6330,6330,6330,0
20240328,102600,362972180,6330,6330,6330,6320,10
20240328,102500,362908950,6330,6330,6330,6330,132
20240328,102400,362073390,6330,6330,6330,6330,901
20240328,102300,356370060,6300,6300,6300,6300,1
20240328,102200,356363760,6330,6330,6330,6330,0
20240328,102100,356363760,6330,6310,6330,6310,990
20240328,102000,350116680,6310,6330,6330,6310,101
20240328,101900,349479350,6310,6310,6310,6300,953
20240328,101800,343465930,6300,6320,6320,6300,4922
20240328,101700,312394860,6320,6330,6340,6320,1235
20240328,101600,304584890,6330,6330,6330,6330,245
20240328,101500,303034040,6340,6340,6340,6340,0
20240328,101400,303034040,6340,6330,6340,6330,20
20240328,101300,302907430,6330,6330,6330,6330,0
20240328,101200,302907430,6330,6330,6330,6330,89
20240328,101100,302344060,6330,6320,6330,6320,198
20240328,101000,301090810,6320,6320,6320,6320,664
20240328,100900,296894330,6330,6330,6330,6330,1
20240328,100800,296888000,6340,6340,6340,6320,1884
20240328,100700,284971980,6340,6340,6350,6340,247
20240328,100600,283404000,6340,6340,6340,6340,553
20240328,100500,279897980,6340,6330,6340,6330,1412
20240328,100400,270958020,6350,6350,6350,6350,0
20240328,100300,270958020,6350,6350,6350,6350,169
20240328,100200,269884870,6350,6350,6350,6350,100
20240328,100100,269249870,6350,6350,6350,6350,100
20240328,100000,268614870,6350,6330,6350,6330,231
20240328,095900,267150020,6330,6330,6330,6330,150
20240328,095800,266200520,6330,6340,6340,6330,1043
20240328,095700,259597220,6350,6350,6350,6330,242
20240328,095600,258062860,6350,6350,6350,6350,615
20240328,095500,254157610,6350,6340,6350,6340,481
20240328,095400,251108060,6320,6330,6340,6320,730
20240328,095300,246487140,6340,6340,6340,6340,269
20240328,095200,244781680,6340,6340,6340,6330,17
20240328,095100,244674050,6330,6330,6330,6330,321
20240328,095000,242642120,6330,6330,6330,6330,1
20240328,094900,242635790,6340,6340,6340,6340,4
20240328,094800,242610430,6340,6340,6340,6340,42
20240328,094700,242344150,6340,6340,6340,6340,170
20240328,094600,241266350,6340,6340,6340,6340,0
20240328,094500,241266350,6340,6340,6340,6340,27
20240328,094400,241095170,6340,6350,6350,6340,1370
20240328,094300,232407680,6350,6350,6350,6350,230
20240328,094200,230947180,6350,6350,6350,6340,389
20240328,094100,228479340,6340,6340,6340,6340,19
20240328,094000,228358880,6330,6330,6330,6330,0
20240328,093900,228358880,6330,6330,6330,6330,1
20240328,093800,228352550,6330,6350,6350,6330,181
20240328,093700,227206200,6350,6330,6350,6330,1055
20240328,093600,220528030,6330,6340,6340,6330,613
20240328,093500,216646170,6340,6340,6340,6340,40
20240328,093400,216392570,6340,6350,6350,6340,752
20240328,093300,211618830,6350,6360,6360,6350,336
20240328,093200,209485170,6360,6350,6360,6350,181
20240328,093100,208335010,6350,6350,6350,6350,198
20240328,093000,207077710,6350,6350,6350,6350,4
20240328,092900,207052310,6330,6330,6330,6330,24
20240328,092800,206900390,6360,6360,6360,6340,3027
20240328,092700,187699550,6360,6360,6360,6360,21
20240328,092600,187565990,6360,6350,6360,6350,1145
20240328,092500,180289870,6360,6350,6360,6350,381
20240328,092400,177868880,6350,6350,6350,6350,143
20240328,092300,176960830,6360,6360,6360,6360,241
20240328,092200,175428070,6350,6350,6350,6340,903
20240328,092100,169696370,6330,6330,6350,6330,290
20240328,092000,167860650,6350,6360,6360,6350,244
20240328,091900,166309020,6360,6340,6370,6340,1857
20240328,091800,154517100,6320,6350,6350,6320,151
20240328,091700,153560660,6350,6310,6350,6310,835
20240328,091600,148267110,6340,6310,6340,6310,2151
20240328,091500,134656050,6310,6300,6320,6300,145
20240328,091400,133742010,6300,6310,6310,6300,1870
20240328,091300,121961000,6300,6310,6310,6300,2010
20240328,091200,109281550,6310,6310,6310,6300,1048
20240328,091100,102675840,6310,6310,6320,6300,3576
20240328,091000,80123100,6310,6330,6330,6310,1519
20240328,090900,70519620,6330,6330,6330,6330,14
20240328,090800,70431000,6330,6330,6330,6330,34
20240328,090700,70215780,6340,6340,6350,6340,105
20240328,090600,69549180,6350,6320,6350,6320,2044
20240328,090500,56597580,6310,6320,6320,6310,807
20240328,090400,51504410,6320,6310,6320,6310,252
20240328,090300,49914270,6310,6330,6330,6310,528
20240328,090200,46577460,6310,6320,6320,6310,1996
20240328,090100,33974620,6320,6340,6340,6310,2570
20240328,090000,17741160,6340,6320,6340,6320,2804