stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,184300,1991705050900,80800,80800,80800,80800,1835449
20240328,184200,1991705050900,80800,80800,80800,80800,0
20240328,184100,1991705050900,80800,80800,80800,80800,0
20240328,184000,1991705050900,80800,80800,80800,80800,0
20240328,183900,1991705050900,80800,80800,80800,80800,0
20240328,183800,1991705050900,80800,80800,80800,80800,0
20240328,183700,1991705050900,80800,80800,80800,80800,0
20240328,183600,1991705050900,80800,80800,80800,80800,0
20240328,183500,1991705050900,80800,80800,80800,80800,0
20240328,183400,1991705050900,80800,80800,80800,80800,0
20240328,183300,1991705050900,80800,80800,80800,80800,0
20240328,183200,1991705050900,80800,80800,80800,80800,0
20240328,183100,1991705050900,80800,80800,80800,80800,0
20240328,183000,1991705050900,80800,80800,80800,80800,0
20240328,182900,1991705050900,80800,80800,80800,80800,0
20240328,182800,1991705050900,80800,80800,80800,80800,0
20240328,182700,1991705050900,80800,80800,80800,80800,0
20240328,182600,1991705050900,80800,80800,80800,80800,0
20240328,182500,1991705050900,80800,80800,80800,80800,0
20240328,182400,1991705050900,80800,80800,80800,80800,0
20240328,182300,1991705050900,80800,80800,80800,80800,0
20240328,182200,1991705050900,80800,80800,80800,80800,0
20240328,182100,1991705050900,80800,80800,80800,80800,0
20240328,182000,1991705050900,80800,80800,80800,80800,0
20240328,181900,1991705050900,80800,80800,80800,80800,0
20240328,181800,1991705050900,80800,80800,80800,80800,0
20240328,181700,1991705050900,80800,80800,80800,80800,0
20240328,181600,1991705050900,80800,80800,80800,80800,0
20240328,181500,1991705050900,80800,80800,80800,80800,0
20240328,181400,1991705050900,80800,80800,80800,80800,0
20240328,181300,1991705050900,80800,80800,80800,80800,1835449
20240328,181200,1991705050900,80800,80800,80800,80800,0
20240328,181100,1991705050900,80800,80800,80800,80800,0
20240328,181000,1991705050900,80800,80800,80800,80800,0
20240328,180900,1991705050900,80800,80800,80800,80800,0
20240328,180800,1991705050900,80800,80800,80800,80800,0
20240328,180700,1991705050900,80800,80800,80800,80800,0
20240328,180600,1991705050900,80800,80800,80800,80800,0
20240328,180500,1991705050900,80800,80800,80800,80800,0
20240328,180400,1991705050900,80800,80800,80800,80800,0
20240328,180300,1991705050900,80800,80800,80800,80800,0
20240328,180200,1991705050900,80800,80800,80800,80800,0
20240328,180100,1991705050900,80800,80800,80800,80800,0
20240328,180000,1991705050900,80800,80800,80800,80800,0
20240328,175900,1991705050900,80800,80800,80800,80800,0
20240328,175800,1991705050900,80800,80800,80800,80800,0
20240328,175700,1991705050900,80800,80800,80800,80800,0
20240328,175600,1991705050900,80800,80800,80800,80800,0
20240328,175500,1991705050900,80800,80800,80800,80800,0
20240328,175400,1991705050900,80800,80800,80800,80800,0
20240328,175300,1991705050900,80800,80800,80800,80800,0
20240328,175200,1991705050900,80800,80800,80800,80800,0
20240328,175100,1991705050900,80800,80800,80800,80800,0
20240328,175000,1991705050900,80800,80800,80800,80800,0
20240328,174900,1991705050900,80800,80800,80800,80800,0
20240328,174800,1991705050900,80800,80800,80800,80800,0
20240328,174700,1991705050900,80800,80800,80800,80800,0
20240328,174600,1991705050900,80800,80800,80800,80800,0
20240328,174500,1991705050900,80800,80800,80800,80800,0
20240328,174400,1991705050900,80800,80800,80800,80800,0
20240328,174300,1991705050900,80800,80800,80800,80800,1835449
20240328,174200,1991705050900,80800,80800,80800,80800,0
20240328,174100,1991705050900,80800,80800,80800,80800,0
20240328,174000,1991705050900,80800,80800,80800,80800,0
20240328,173900,1991705050900,80800,80800,80800,80800,0
20240328,173800,1991705050900,80800,80800,80800,80800,0
20240328,173700,1991705050900,80800,80800,80800,80800,0
20240328,173600,1991705050900,80800,80800,80800,80800,0
20240328,173500,1991705050900,80800,80800,80800,80800,0
20240328,173400,1991705050900,80800,80800,80800,80800,0
20240328,173300,1991705050900,80800,80800,80800,80800,0
20240328,173200,1991705050900,80800,80800,80800,80800,0
20240328,173100,1991705050900,80800,80800,80800,80800,0
20240328,173000,1991705050900,80800,80800,80800,80800,0
20240328,172900,1991705050900,80800,80800,80800,80800,0
20240328,172800,1991705050900,80800,80800,80800,80800,0
20240328,172700,1991705050900,80800,80800,80800,80800,0
20240328,172600,1991705050900,80800,80800,80800,80800,0
20240328,172500,1991705050900,80800,80800,80800,80800,0
20240328,172400,1991705050900,80800,80800,80800,80800,0
20240328,172300,1991705050900,80800,80800,80800,80800,0
20240328,172200,1991705050900,80800,80800,80800,80800,0
20240328,172100,1991705050900,80800,80800,80800,80800,0
20240328,172000,1991705050900,80800,80800,80800,80800,0
20240328,171900,1991705050900,80800,80800,80800,80800,0
20240328,171800,1991705050900,80800,80800,80800,80800,0
20240328,171700,1991705050900,80800,80800,80800,80800,0
20240328,171600,1991705050900,80800,80800,80800,80800,0
20240328,171500,1991705050900,80800,80800,80800,80800,0
20240328,171400,1991705050900,80800,80800,80800,80800,0
20240328,171300,1991705050900,80800,80800,80800,80800,1835449
20240328,171200,1991705050900,80800,80800,80800,80800,0
20240328,171100,1991705050900,80800,80800,80800,80800,0
20240328,171000,1991705050900,80800,80800,80800,80800,0
20240328,170900,1991705050900,80800,80800,80800,80800,0
20240328,170800,1991705050900,80800,80800,80800,80800,0
20240328,170700,1991705050900,80800,80800,80800,80800,0
20240328,170600,1991705050900,80800,80800,80800,80800,0
20240328,170500,1991705050900,80800,80800,80800,80800,0
20240328,170400,1991705050900,80800,80800,80800,80800,0
20240328,170300,1991705050900,80800,80800,80800,80800,0
20240328,170200,1991705050900,80800,80800,80800,80800,0
20240328,170100,1991705050900,80800,80800,80800,80800,0
20240328,170000,1991705050900,80800,80800,80800,80800,0
20240328,165900,1991705050900,80800,80800,80800,80800,0
20240328,165800,1991705050900,80800,80800,80800,80800,0
20240328,165700,1991705050900,80800,80800,80800,80800,0
20240328,165600,1991705050900,80800,80800,80800,80800,0
20240328,165500,1991705050900,80800,80800,80800,80800,0
20240328,165400,1991705050900,80800,80800,80800,80800,0
20240328,165300,1991705050900,80800,80800,80800,80800,0
20240328,165200,1991705050900,80800,80800,80800,80800,0
20240328,165100,1991705050900,80800,80800,80800,80800,0
20240328,165000,1991705050900,80800,80800,80800,80800,0
20240328,164900,1991705050900,80800,80800,80800,80800,0
20240328,164800,1991705050900,80800,80800,80800,80800,0
20240328,164700,1991705050900,80800,80800,80800,80800,0
20240328,164600,1991705050900,80800,80800,80800,80800,0
20240328,164500,1991705050900,80800,80800,80800,80800,0
20240328,164400,1991705050900,80800,80800,80800,80800,0
20240328,164300,1991705050900,80800,80800,80800,80800,1835449
20240328,164200,1991705050900,80800,80800,80800,80800,0
20240328,164100,1991705050900,80800,80800,80800,80800,0
20240328,164000,1991705050900,80800,80800,80800,80800,0
20240328,163900,1991705050900,80800,80800,80800,80800,0
20240328,163800,1991705050900,80800,80800,80800,80800,0
20240328,163700,1991705050900,80800,80800,80800,80800,0
20240328,163600,1991705050900,80800,80800,80800,80800,0
20240328,163500,1991705050900,80800,80800,80800,80800,0
20240328,163400,1991705050900,80800,80800,80800,80800,0
20240328,163300,1991705050900,80800,80800,80800,80800,0
20240328,163200,1991705050900,80800,80800,80800,80800,0
20240328,163100,1991705050900,80800,80800,80800,80800,0
20240328,163000,1991705050900,80800,80800,80800,80800,0
20240328,162900,1991705050900,80800,80800,80800,80800,0
20240328,162800,1991705050900,80800,80800,80800,80800,0
20240328,162700,1991705050900,80800,80800,80800,80800,0
20240328,162600,1991705050900,80800,80800,80800,80800,0
20240328,162500,1991705050900,80800,80800,80800,80800,0
20240328,162400,1991705050900,80800,80800,80800,80800,0
20240328,162300,1991705050900,80800,80800,80800,80800,0
20240328,162200,1991705050900,80800,80800,80800,80800,0
20240328,162100,1991705050900,80800,80800,80800,80800,0
20240328,162000,1991705050900,80800,80800,80800,80800,0
20240328,161900,1991705050900,80800,80800,80800,80800,0
20240328,161800,1991705050900,80800,80800,80800,80800,0
20240328,161700,1991705050900,80800,80800,80800,80800,0
20240328,161600,1991705050900,80800,80800,80800,80800,0
20240328,161500,1991705050900,80800,80800,80800,80800,0
20240328,161400,1991705050900,80800,80800,80800,80800,0
20240328,161300,1991705050900,80800,80800,80800,80800,1835449
20240328,161200,1991705050900,80800,80800,80800,80800,0
20240328,161100,1991705050900,80800,80800,80800,80800,0
20240328,161000,1991705050900,80800,80800,80800,80800,0
20240328,160900,1991705050900,80800,80800,80800,80800,0
20240328,160800,1991705050900,80800,80800,80800,80800,0
20240328,160700,1991705050900,80800,80800,80800,80800,0
20240328,160600,1991705050900,80800,80800,80800,80800,0
20240328,160500,1991705050900,80800,80800,80800,80800,0
20240328,160400,1991705050900,80800,80800,80800,80800,0
20240328,160300,1991705050900,80800,80800,80800,80800,0
20240328,160200,1991705050900,80800,80800,80800,80800,0
20240328,160100,1991705050900,80800,80800,80800,80800,0
20240328,160000,1991705050900,80800,80800,80800,80800,0
20240328,155900,1991705050900,80800,80800,80800,80800,0
20240328,155800,1991705050900,80800,80800,80800,80800,0
20240328,155700,1991705050900,80800,80800,80800,80800,0
20240328,155600,1991705050900,80800,80800,80800,80800,0
20240328,155500,1991705050900,80800,80800,80800,80800,0
20240328,155400,1991705050900,80800,80800,80800,80800,0
20240328,155300,1991705050900,80800,80800,80800,80800,0
20240328,155200,1991705050900,80800,80800,80800,80800,0
20240328,155100,1991705050900,80800,80800,80800,80800,0
20240328,155000,1991705050900,80800,80800,80800,80800,0
20240328,154900,1991705050900,80800,80800,80800,80800,0
20240328,154800,1991705050900,80800,80800,80800,80800,0
20240328,154700,1991705050900,80800,80800,80800,80800,0
20240328,154600,1991705050900,80800,80800,80800,80800,0
20240328,154500,1991705050900,80800,80800,80800,80800,0
20240328,154400,1991705050900,80800,80800,80800,80800,0
20240328,154300,1991705050900,80800,80800,80800,80800,1835449
20240328,154200,1991705050900,80800,80800,80800,80800,0
20240328,154100,1991705050900,80800,80800,80800,80800,0
20240328,154000,1991705050900,80800,80800,80800,80800,0
20240328,153900,1991705050900,80800,80800,80800,80800,0
20240328,153800,1991705050900,80800,80800,80800,80800,0
20240328,153700,1991705050900,80800,80800,80800,80800,0
20240328,153600,1991705050900,80800,80800,80800,80800,0
20240328,153500,1991705050900,80800,80800,80800,80800,0
20240328,153400,1991705050900,80800,80800,80800,80800,0
20240328,153300,1991705050900,80800,80800,80800,80800,0
20240328,153200,1991705050900,80800,80800,80800,80800,0
20240328,153100,1991705050900,80800,80800,80800,80800,0
20240328,153000,1991705050900,80800,80800,80800,80800,1835449
20240328,152900,1843400771700,80900,80900,80900,80900,0
20240328,152800,1843400771700,80900,80900,80900,80900,0
20240328,152700,1843400771700,80900,80900,80900,80900,0
20240328,152600,1843400771700,80900,80900,80900,80900,0
20240328,152500,1843400771700,80900,80900,80900,80900,0
20240328,152400,1843400771700,80900,80900,80900,80900,0
20240328,152300,1843400771700,80900,80900,80900,80900,0
20240328,152200,1843400771700,80900,80900,80900,80900,0
20240328,152100,1843400771700,80900,80900,80900,80900,0
20240328,152000,1843400771700,80900,80900,80900,80900,0
20240328,151900,1843400771700,80900,80900,80900,80800,61368
20240328,151800,1838438780000,80900,80900,80900,80800,42560
20240328,151700,1834997255200,80900,80800,80900,80800,58531
20240328,151600,1830263602200,80900,80800,80900,80800,52025
20240328,151500,1826057368900,80800,80900,80900,80800,61552
20240328,151400,1821081158900,80900,80800,80900,80800,40956
20240328,151300,1817770101300,80900,80900,80900,80800,35811
20240328,151200,1814874352900,80900,80800,80900,80800,43552
20240328,151100,1811352450000,80900,80800,80900,80800,32570
20240328,151000,1808719875500,80800,80900,80900,80800,45160
20240328,150900,1805069735000,80800,80800,80900,80800,177415
20240328,150800,1790729288200,80800,80800,80900,80800,38537
20240328,150700,1787614362200,80900,80800,80900,80800,32368
20240328,150600,1784997158100,80800,80900,80900,80800,30627
20240328,150500,1782520297700,80900,80900,80900,80800,33029
20240328,150400,1779849155400,80900,80800,80900,80800,24021
20240328,150300,1777906530400,80800,80900,80900,80800,33943
20240328,150200,1775161574700,80900,80900,80900,80800,23163
20240328,150100,1773288560000,80900,80800,80900,80800,27516
20240328,150000,1771063325100,80800,80800,80900,80800,22761
20240328,145900,1769222733800,80800,80900,80900,80800,24967
20240328,145800,1767203972000,80800,80900,80900,80800,30301
20240328,145700,1764754226200,80800,80900,80900,80800,35813
20240328,145600,1761859059100,80900,80900,80900,80800,23880
20240328,145500,1759928386800,80900,80900,80900,80800,31157
20240328,145400,1757409344300,80900,80900,80900,80800,29089
20240328,145300,1755057218700,80800,80900,80900,80800,22579
20240328,145200,1753231806800,80900,80900,80900,80800,38189
20240328,145100,1750145036800,80800,80900,80900,80800,77038
20240328,145000,1743913249300,80900,80900,80900,80800,36265
20240328,144900,1740980408900,80800,80900,80900,80800,41556
20240328,144800,1737619267000,80800,80800,80900,80800,18102
20240328,144700,1736155823700,80900,80800,80900,80800,17181
20240328,144600,1734766693100,80900,80800,80900,80800,23523
20240328,144500,1732864714600,80800,80900,80900,80800,19681
20240328,144400,1731273351900,80900,80900,80900,80800,59588
20240328,144300,1726455551100,80900,80900,80900,80800,24366
20240328,144200,1724485977600,80800,80800,80900,80800,29079
20240328,144100,1722134961000,80800,80900,80900,80800,208904
20240328,144000,1705251683400,80800,80900,80900,80800,30071
20240328,143900,1702821078500,80800,80900,80900,80800,28546
20240328,143800,1700512458200,80800,80800,80900,80800,26319
20240328,143700,1698384214600,80900,80800,80900,80800,15883
20240328,143600,1697099773400,80800,80900,80900,80800,33499
20240328,143500,1694390558900,80900,80800,80900,80800,17950
20240328,143400,1692939439300,80800,80800,80900,80800,22771
20240328,143300,1691098570700,80800,80900,80900,80800,21682
20240328,143200,1689345103600,80800,80900,80900,80800,22398
20240328,143100,1687534365100,80800,80800,80900,80800,18219
20240328,143000,1686061341400,80800,80900,80900,80800,27389
20240328,142900,1683846469500,80900,80900,80900,80800,14303
20240328,142800,1682689873600,80900,80900,80900,80800,25986
20240328,142700,1680588845700,80800,80900,80900,80800,10077
20240328,142600,1679774055900,80900,80900,80900,80800,13431
20240328,142500,1678688047900,80800,80900,80900,80800,16468
20240328,142400,1677356560500,80900,80800,80900,80800,22837
20240328,142300,1675509612700,80800,80900,80900,80800,12939
20240328,142200,1674463418400,80900,80800,80900,80800,12108
20240328,142100,1673484273400,80800,80700,80900,80700,47102
20240328,142000,1669676872700,80800,80800,80900,80700,179388
20240328,141900,1655180602100,80800,80800,80900,80800,15903
20240328,141800,1653895004600,80900,80900,80900,80800,21892
20240328,141700,1652124713100,80900,80800,80900,80800,35499
20240328,141600,1649253446400,80800,80900,80900,80800,15932
20240328,141500,1647965001200,80800,80900,80900,80800,19513
20240328,141400,1646386845400,80900,80800,80900,80800,27259
20240328,141300,1644182312200,80800,80800,80900,80800,22498
20240328,141200,1642362760500,80800,80700,80900,80700,159584
20240328,141100,1629467357500,80700,80800,80800,80700,18804
20240328,141000,1627948728400,80800,80800,80800,80700,58098
20240328,140900,1623255620000,80700,80800,80800,80700,26470
20240328,140800,1621117866900,80800,80800,80800,80700,23862
20240328,140700,1619190773400,80700,80800,80800,80700,52938
20240328,140600,1614916642200,80800,80800,80800,80700,87370
20240328,140500,1607864550600,80700,80800,80800,80700,29704
20240328,140400,1605465730700,80800,80800,80900,80700,189872
20240328,140300,1590125167800,80800,80800,80900,80700,227319
20240328,140200,1571757562800,80800,80900,80900,80800,27168
20240328,140100,1569561031400,80900,80900,80900,80800,28416
20240328,140000,1567263008100,80800,80900,80900,80800,52190
20240328,135900,1563043842500,80800,80900,80900,80800,24314
20240328,135800,1561078454000,80900,80800,80900,80800,49038
20240328,135700,1557111977300,80800,80900,80900,80800,16432
20240328,135600,1555783432100,80800,80900,80900,80800,36201
20240328,135500,1552856267800,80800,80900,80900,80800,23511
20240328,135400,1550955575700,80900,80900,80900,80800,22189
20240328,135300,1549161332800,80900,80900,80900,80800,26882
20240328,135200,1546988221600,80900,80900,81000,80800,66362
20240328,135100,1541620401000,81000,80900,81000,80800,350905
20240328,135000,1513229889400,80900,80900,81000,80900,40598
20240328,134900,1509944047400,81000,80900,81000,80900,32192
20240328,134800,1507337921000,81000,81000,81000,80900,31481
20240328,134700,1504789257300,81000,81000,81000,80900,39823
20240328,134600,1501564958200,81000,80900,81000,80900,32388
20240328,134500,1498942605200,81000,81000,81000,80900,35987
20240328,134400,1496029798000,80900,80900,81000,80900,30557
20240328,134300,1493556237500,80900,81000,81000,80900,47476
20240328,134200,1489713114900,80900,80900,81000,80800,66877
20240328,134100,1484302205200,80900,80900,81000,80900,142410
20240328,134000,1472779522600,81000,81000,81000,80800,252853
20240328,133900,1452322077000,81000,80900,81000,80900,64251
20240328,133800,1447119063300,81000,81000,81000,80900,48798
20240328,133700,1443167319400,81000,80900,81000,80900,41587
20240328,133600,1439800265000,81000,80900,81000,80800,147591
20240328,133500,1427856469600,80900,80800,80900,80800,433325
20240328,133400,1392801683800,80800,80700,80900,80700,288321
20240328,133300,1369502184300,80800,80800,80800,80700,63817
20240328,133200,1364346838200,80800,80800,80800,80700,72406
20240328,133100,1358496837600,80700,80600,80800,80600,254382
20240328,133000,1337967459700,80700,80700,80700,80600,59691
20240328,132900,1333150556700,80700,80700,80700,80600,91852
20240328,132800,1325738561400,80700,80500,80700,80500,195115
20240328,132700,1310011284900,80500,80600,80600,80500,68878
20240328,132600,1304460515300,80600,80600,80700,80500,554020
20240328,132500,1259806141200,80600,80500,80600,80400,457916
20240328,132400,1222937444200,80400,80500,80500,80400,40361
20240328,132300,1219688735300,80500,80400,80500,80400,21715
20240328,132200,1217940981300,80400,80400,80500,80400,35218
20240328,132100,1215106803400,80400,80500,80500,80400,30156
20240328,132000,1212679750800,80400,80500,80500,80400,12830
20240328,131900,1211647535900,80500,80400,80500,80400,18829
20240328,131800,1210132759100,80400,80500,80500,80400,14419
20240328,131700,1208972552300,80400,80400,80500,80400,25832
20240328,131600,1206893643100,80400,80400,80500,80400,38444
20240328,131500,1203799822600,80500,80500,80500,80400,25383
20240328,131400,1201757818300,80500,80400,80500,80400,18419
20240328,131300,1200275866800,80400,80500,80500,80400,31857
20240328,131200,1197713191200,80400,80400,80500,80400,56512
20240328,131100,1193166124500,80400,80400,80500,80400,23793
20240328,131000,1191251725000,80400,80500,80500,80400,23676
20240328,130900,1189346452500,80500,80400,80500,80400,54195
20240328,130800,1184984362100,80500,80500,80500,80400,183355
20240328,130700,1170224866000,80500,80400,80500,80400,30500
20240328,130600,1167770009600,80400,80400,80500,80400,45313
20240328,130500,1164122832500,80400,80400,80500,80400,16222
20240328,130400,1162817597800,80500,80500,80500,80400,12052
20240328,130300,1161847795300,80400,80500,80500,80400,16243
20240328,130200,1160540741700,80400,80500,80500,80400,15569
20240328,130100,1159288035900,80400,80500,80500,80400,31231
20240328,130000,1156774436000,80400,80500,80500,80400,24966
20240328,125900,1154765356600,80400,80500,80500,80400,24403
20240328,125800,1152801806700,80500,80400,80500,80400,32337
20240328,125700,1150199372400,80400,80500,80500,80400,45995
20240328,125600,1146500440500,80500,80500,80500,80400,61121
20240328,125500,1141583356400,80500,80400,80500,80400,22699
20240328,125400,1139756616500,80500,80400,80500,80400,58706
20240328,125300,1135031288500,80400,80400,80500,80400,20310
20240328,125200,1133396786100,80400,80500,80500,80400,21086
20240328,125100,1131699854200,80500,80500,80500,80400,43849
20240328,125000,1128170511700,80500,80400,80500,80400,112602
20240328,124900,1119106602000,80500,80400,80500,80400,153572
20240328,124800,1106744426700,80400,80400,80500,80400,19619
20240328,124700,1105165782700,80400,80400,80500,80300,221963
20240328,124600,1087318524000,80400,80400,80400,80300,368435
20240328,124500,1057696588500,80400,80200,80400,80200,485164
20240328,124400,1018737200100,80200,80200,80300,80200,28305
20240328,124300,1016464592300,80300,80200,80300,80200,27578
20240328,124200,1014250403000,80200,80300,80300,80200,13864
20240328,124100,1013137617700,80200,80300,80300,80200,13479
20240328,124000,1012055622300,80300,80200,80300,80200,19978
20240328,123900,1010451770700,80300,80200,80300,80200,12544
20240328,123800,1009444839800,80200,80200,80300,80200,12751
20240328,123700,1008421649400,80200,80200,80300,80200,8198
20240328,123600,1007763679800,80200,80300,80300,80200,11008
20240328,123500,1006880287000,80300,80300,80300,80200,10937
20240328,123400,1006002683700,80300,80200,80300,80200,14220
20240328,123300,1004861213700,80300,80200,80300,80200,17057
20240328,123200,1003492156800,80300,80200,80300,80200,9575
20240328,123100,1002723547400,80300,80300,80300,80200,12495
20240328,123000,1001720658900,80300,80200,80300,80200,24378
20240328,122900,999763619500,80200,80300,80300,80200,37049
20240328,122800,996789088500,80300,80200,80300,80200,40820
20240328,122700,993511606600,80300,80300,80300,80200,23614
20240328,122600,991615644200,80300,80300,80300,80200,169698
20240328,122500,977989516300,80300,80300,80300,80200,240664
20240328,122400,958664452400,80300,80200,80300,80200,33666
20240328,122300,955961473200,80300,80300,80300,80200,17911
20240328,122200,954523712200,80200,80200,80300,80200,29534
20240328,122100,952154067200,80300,80200,80300,80200,13700
20240328,122000,951054266400,80300,80200,80300,80200,15234
20240328,121900,949831642300,80200,80300,80300,80200,15075
20240328,121800,948621467700,80300,80300,80300,80200,38312
20240328,121700,945547437900,80300,80300,80300,80200,21505
20240328,121600,943820938100,80200,80200,80300,80100,615560
20240328,121500,894450907300,80200,80200,80200,80100,20548
20240328,121400,892803231600,80100,80100,80200,80100,8688
20240328,121300,892106842900,80200,80200,80200,80100,16861
20240328,121200,890754927400,80200,80200,80200,80100,10886
20240328,121100,889882170800,80100,80100,80200,80100,9807
20240328,121000,889096090300,80100,80200,80200,80100,13738
20240328,120900,887994569600,80100,80100,80200,80100,15663
20240328,120800,886738811800,80200,80200,80200,80100,7720
20240328,120700,886120022400,80100,80200,80200,80100,13448
20240328,120600,885042030900,80100,80200,80200,80100,12156
20240328,120500,884067655700,80200,80200,80200,80100,42028
20240328,120400,880697415600,80100,80200,80200,80100,17252
20240328,120300,879314426400,80200,80100,80200,80100,16349
20240328,120200,878003595400,80100,80100,80200,80100,12385
20240328,120100,877010668800,80100,80200,80200,80100,13206
20240328,120000,875952014300,80100,80100,80200,80100,11785
20240328,115900,875007223700,80100,80200,80200,80100,11346
20240328,115800,874097718700,80200,80200,80200,80100,14393
20240328,115700,872943868800,80200,80100,80200,80100,19333
20240328,115600,871393943500,80100,80200,80200,80100,10380
20240328,115500,870561919200,80100,80100,80200,80100,11508
20240328,115400,869639451400,80100,80100,80200,80100,9771
20240328,115300,868856234900,80100,80100,80200,80100,16926
20240328,115200,867499076700,80100,80200,80200,80100,9799
20240328,115100,866713546000,80200,80200,80200,80100,40523
20240328,115000,863463793800,80100,80200,80200,80100,12510
20240328,114900,862460745800,80100,80200,80200,80100,14256
20240328,114800,861317724500,80100,80200,80200,80100,20144
20240328,114700,859702687800,80100,80200,80200,80100,8517
20240328,114600,859019890300,80100,80100,80200,80100,14532
20240328,114500,857854684400,80200,80100,80200,80100,11145
20240328,114400,856961363500,80200,80200,80200,80100,8764
20240328,114300,856258907500,80100,80200,80200,80100,11003
20240328,114200,855376783500,80100,80200,80200,80100,9093
20240328,114100,854647788700,80100,80100,80200,80100,12629
20240328,114000,853635343500,80100,80200,80200,80100,12046
20240328,113900,852669531400,80100,80200,80200,80100,17818
20240328,113800,851241159600,80100,80200,80200,80100,17058
20240328,113700,849873586800,80200,80100,80200,80100,12639
20240328,113600,848860875500,80200,80200,80200,80100,18729
20240328,113500,847359690500,80200,80200,80200,80100,11694
20240328,113400,846422499900,80200,80200,80200,80100,9935
20240328,113300,845626082400,80200,80100,80200,80000,145271
20240328,113200,833989964400,80100,80000,80100,80000,40902
20240328,113100,830714212300,80000,80100,80100,80000,14411
20240328,113000,829560490900,80100,80000,80100,80000,18509
20240328,112900,828078280500,80100,80100,80100,80000,7440
20240328,112800,827482579200,80100,80000,80100,80000,9626
20240328,112700,826711901100,80100,80100,80100,80000,282029
20240328,112600,804121606400,80100,80000,80100,80000,88161
20240328,112500,797060074800,80000,80000,80100,80000,8962
20240328,112400,796342488700,80100,80100,80100,80000,16396
20240328,112300,795029619300,80000,80100,80100,80000,14298
20240328,112200,793884522000,80000,80000,80100,80000,9657
20240328,112100,793111247400,80100,80000,80100,79900,563757
20240328,112000,748004442900,79900,80000,80000,79900,8328
20240328,111900,747338504600,80000,80000,80000,79900,21164
20240328,111800,745645964000,79900,79900,80000,79900,7827
20240328,111700,745020309700,80000,79900,80000,79900,5699
20240328,111600,744564601600,79900,79900,80000,79900,7752
20240328,111500,743944805500,80000,79900,80000,79900,10099
20240328,111400,743137482200,79900,80000,80000,79900,18440
20240328,111300,741662511100,80000,79900,80000,79900,6299
20240328,111200,741158799400,79900,80000,80000,79900,6304
20240328,111100,740654751100,80000,80000,80000,79900,6144
20240328,111000,740163482600,80000,79900,80000,79900,14784
20240328,110900,738980940400,80000,79900,80000,79900,8655
20240328,110800,738288966200,80000,80000,80000,79900,17926
20240328,110700,736855304200,79900,80000,80000,79900,6969
20240328,110600,736298110100,80000,80000,80000,79900,7398
20240328,110500,735706515000,79900,79900,80000,79900,5683
20240328,110400,735252289600,79900,80000,80000,79900,8409
20240328,110300,734579987900,79900,80000,80000,79900,8827
20240328,110200,733874319900,79900,79900,80000,79900,5178
20240328,110100,733460392800,79900,80000,80000,79900,7575
20240328,110000,732854790000,80000,80000,80000,79900,8280
20240328,105900,732192838500,80000,80000,80000,79900,13670
20240328,105800,731099570600,79900,79900,80000,79900,4850
20240328,105700,730711757200,79900,80000,80000,79900,16545
20240328,105600,729388321500,80000,80000,80000,79900,6983
20240328,105500,728829926100,80000,79900,80000,79900,17350
20240328,105400,727442068900,80000,80000,80000,79900,7309
20240328,105300,726857632400,79900,79900,80000,79900,20560
20240328,105200,725213064300,79900,79900,80000,79900,27460
20240328,105100,723016778900,79900,79900,80000,79800,19317
20240328,105000,721473000600,79900,79900,80000,79800,122064
20240328,104900,711720002400,79900,79900,80000,79900,21426
20240328,104800,710007777200,79900,79900,80000,79800,113739
20240328,104700,700920319900,79800,79700,79900,79700,160266
20240328,104600,688131098100,79800,79700,79800,79700,3912
20240328,104500,687819088400,79700,79700,79800,79700,4718
20240328,104400,687442887100,79700,79800,79800,79700,10094
20240328,104300,686638070900,79800,79700,79800,79700,5612
20240328,104200,686190509700,79800,79800,79800,79700,14213
20240328,104100,685057140200,79800,79700,79800,79700,5354
20240328,104000,684630180200,79700,79800,79800,79700,8431
20240328,103900,683958162800,79700,79600,79800,79600,89487
20240328,103800,676826200000,79600,79600,79700,79600,12536
20240328,103700,675828026300,79700,79700,79800,79600,119831
20240328,103600,666277547100,79700,79700,79800,79700,34548
20240328,103500,663523929200,79700,79700,79800,79700,11103
20240328,103400,662638900400,79700,79700,79800,79700,12966
20240328,103300,661604809500,79800,79700,79800,79700,46192
20240328,103200,657923116000,79800,79700,79800,79700,47466
20240328,103100,654139520000,79800,79900,79900,79700,274478
20240328,103000,632235869400,79900,79800,79900,79800,16349
20240328,102900,630930081800,79800,79800,79900,79800,13799
20240328,102800,629828687100,79900,79800,79900,79800,15128
20240328,102700,628621281200,79900,79900,79900,79800,10090
20240328,102600,627815403400,79800,79900,79900,79800,11654
20240328,102500,626884868800,79800,79800,79900,79800,7718
20240328,102400,626268546100,79900,79800,79900,79800,17831
20240328,102300,624844171300,79800,79900,79900,79800,9891
20240328,102200,624054482900,79900,79800,79900,79800,14469
20240328,102100,622898716000,79900,79900,79900,79800,12620
20240328,102000,621890588600,79800,79900,79900,79800,8407
20240328,101900,621219328000,79800,79800,79900,79800,16932
20240328,101800,619866992400,79800,79900,79900,79800,7256
20240328,101700,619287623800,79900,79900,79900,79800,11005
20240328,101600,618408674600,79900,79900,79900,79800,34554
20240328,101500,615648106300,79800,79800,80000,79800,189432
20240328,101400,600512493700,79900,79900,79900,79800,19204
20240328,101300,598978413400,79800,79800,79900,79800,20426
20240328,101200,597346842100,79900,79800,79900,79800,10260
20240328,101100,596527365800,79900,79900,79900,79800,12725
20240328,101000,595511246900,79900,79800,79900,79800,10995
20240328,100900,594633225200,79800,79900,79900,79800,38610
20240328,100800,591548841500,79900,79900,79900,79800,163387
20240328,100700,578494448100,79800,79900,79900,79800,45779
20240328,100600,574837943700,79900,79900,79900,79800,8664
20240328,100500,574146207700,79900,79800,79900,79800,14541
20240328,100400,572984880900,79800,79900,79900,79800,19925
20240328,100300,571394581200,79900,79900,79900,79800,12914
20240328,100200,570363764000,79900,79900,79900,79800,17128
20240328,100100,568996281700,79900,79900,79900,79800,11541
20240328,100000,568075147600,79900,79900,79900,79800,13551
20240328,095900,566993649800,79800,79800,79900,79800,14479
20240328,095800,565837732900,79800,79900,79900,79800,15113
20240328,095700,564631242800,79900,79900,79900,79800,10504
20240328,095600,563792500400,79800,79800,79900,79800,8704
20240328,095500,563097446800,79800,79900,79900,79800,19959
20240328,095400,561503765000,79900,79800,79900,79800,11223
20240328,095300,560607642400,79800,79900,79900,79800,8838
20240328,095200,559901782600,79900,79900,80000,79800,20984
20240328,095100,558225247000,80000,80000,80000,79800,103873
20240328,095000,549926068100,79900,79900,80000,79800,131743
20240328,094900,539399962300,79800,79900,79900,79800,17274
20240328,094800,538020421900,79900,79900,79900,79800,7011
20240328,094700,537460605800,79800,79800,79900,79800,6449
20240328,094600,536945625500,79900,79900,80000,79800,59167
20240328,094500,532217859100,79900,79900,80000,79800,148958
20240328,094400,520315990200,80000,80000,80000,79900,9294
20240328,094300,519572861300,79900,79800,80000,79800,70058
20240328,094200,513975365700,79800,79900,80000,79800,137764
20240328,094100,502966979700,80000,80000,80000,79900,10744
20240328,094000,502107989700,80000,79800,80000,79800,141976
20240328,093900,490763478900,79800,79800,79900,79800,11409
20240328,093800,489852989100,79800,79800,79900,79800,38786
20240328,093700,486757376400,79800,79800,79900,79800,204532
20240328,093600,470435442100,79900,79900,79900,79800,15076
20240328,093500,469231570600,79800,79800,79900,79800,39574
20240328,093400,466070517100,79800,79900,80000,79800,171041
20240328,093300,452405736700,79900,79900,80000,79900,15545
20240328,093200,451163247900,79900,80000,80000,79900,30769
20240328,093100,448704254200,80000,79900,80000,79900,18475
20240328,093000,447227148400,79900,80000,80000,79900,35001
20240328,092900,444429561900,79900,80000,80100,79900,220271
20240328,092800,426806504800,79900,80000,80100,79900,131772
20240328,092700,416264093700,80100,80200,80200,80000,152406
20240328,092600,404058742500,80100,80100,80200,80100,20835
20240328,092500,402388764900,80100,80200,80200,80100,40558
20240328,092400,399137235900,80100,80200,80200,80000,199914
20240328,092300,383121711100,80100,80100,80200,80000,120553
20240328,092200,373465175200,80100,80100,80200,80000,94288
20240328,092100,365910837300,80100,80200,80200,80000,181926
20240328,092000,351336018500,80200,80200,80200,80100,155671
20240328,091900,338851740300,80200,80200,80200,80100,70687
20240328,091800,333183177000,80100,80000,80200,80000,212517
20240328,091700,316158756000,80000,80000,80100,80000,42557
20240328,091600,312752044100,80100,80000,80100,80000,82509
20240328,091500,306149153700,80000,80100,80200,80000,230168
20240328,091400,287713265900,80100,80100,80200,80100,50272
20240328,091300,283684581600,80200,80200,80200,80100,52021
20240328,091200,279513302700,80100,80200,80300,80100,251052
20240328,091100,259379488200,80100,80200,80200,80100,84412
20240328,091000,252610145700,80200,80000,80200,79900,509058
20240328,090900,211861576300,80000,79900,80000,79900,44411
20240328,090800,208309572100,79900,79900,80000,79700,377569
20240328,090700,178168437100,79900,79900,79900,79800,82199
20240328,090600,171606093600,79900,79900,79900,79800,106764
20240328,090500,163076941300,79900,79800,80000,79800,176732
20240328,090400,148956698500,79900,79800,79900,79700,148249
20240328,090300,137123658100,79800,79600,79800,79600,164232
20240328,090200,124026277400,79600,79400,79700,79300,275196
20240328,090100,102150555300,79400,79500,79500,79200,382419
20240328,090000,71814956300,79400,79400,79700,79300,898854