stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,200700,1416757800,5700,5700,5700,5700,9677
20240327,200600,1416757800,5700,5700,5700,5700,0
20240327,200500,1416757800,5700,5700,5700,5700,0
20240327,200400,1416757800,5700,5700,5700,5700,0
20240327,200300,1416757800,5700,5700,5700,5700,0
20240327,200200,1416757800,5700,5700,5700,5700,0
20240327,200100,1416757800,5700,5700,5700,5700,0
20240327,200000,1416757800,5700,5700,5700,5700,0
20240327,195900,1416757800,5700,5700,5700,5700,0
20240327,195800,1416757800,5700,5700,5700,5700,0
20240327,195700,1416757800,5700,5700,5700,5700,0
20240327,195600,1416757800,5700,5700,5700,5700,0
20240327,195500,1416757800,5700,5700,5700,5700,0
20240327,195400,1416757800,5700,5700,5700,5700,0
20240327,195300,1416757800,5700,5700,5700,5700,0
20240327,195200,1416757800,5700,5700,5700,5700,0
20240327,195100,1416757800,5700,5700,5700,5700,0
20240327,195000,1416757800,5700,5700,5700,5700,0
20240327,194900,1416757800,5700,5700,5700,5700,0
20240327,194800,1416757800,5700,5700,5700,5700,0
20240327,194700,1416757800,5700,5700,5700,5700,0
20240327,194600,1416757800,5700,5700,5700,5700,0
20240327,194500,1416757800,5700,5700,5700,5700,0
20240327,194400,1416757800,5700,5700,5700,5700,0
20240327,194300,1416757800,5700,5700,5700,5700,0
20240327,194200,1416757800,5700,5700,5700,5700,0
20240327,194100,1416757800,5700,5700,5700,5700,0
20240327,194000,1416757800,5700,5700,5700,5700,0
20240327,193900,1416757800,5700,5700,5700,5700,0
20240327,193800,1416757800,5700,5700,5700,5700,0
20240327,193700,1416757800,5700,5700,5700,5700,9677
20240327,193600,1416757800,5700,5700,5700,5700,0
20240327,193500,1416757800,5700,5700,5700,5700,0
20240327,193400,1416757800,5700,5700,5700,5700,0
20240327,193300,1416757800,5700,5700,5700,5700,0
20240327,193200,1416757800,5700,5700,5700,5700,0
20240327,193100,1416757800,5700,5700,5700,5700,0
20240327,193000,1416757800,5700,5700,5700,5700,0
20240327,192900,1416757800,5700,5700,5700,5700,0
20240327,192800,1416757800,5700,5700,5700,5700,0
20240327,192700,1416757800,5700,5700,5700,5700,0
20240327,192600,1416757800,5700,5700,5700,5700,0
20240327,192500,1416757800,5700,5700,5700,5700,0
20240327,192400,1416757800,5700,5700,5700,5700,0
20240327,192300,1416757800,5700,5700,5700,5700,0
20240327,192200,1416757800,5700,5700,5700,5700,0
20240327,192100,1416757800,5700,5700,5700,5700,0
20240327,192000,1416757800,5700,5700,5700,5700,0
20240327,191900,1416757800,5700,5700,5700,5700,0
20240327,191800,1416757800,5700,5700,5700,5700,0
20240327,191700,1416757800,5700,5700,5700,5700,0
20240327,191600,1416757800,5700,5700,5700,5700,0
20240327,191500,1416757800,5700,5700,5700,5700,0
20240327,191400,1416757800,5700,5700,5700,5700,0
20240327,191300,1416757800,5700,5700,5700,5700,0
20240327,191200,1416757800,5700,5700,5700,5700,0
20240327,191100,1416757800,5700,5700,5700,5700,0
20240327,191000,1416757800,5700,5700,5700,5700,0
20240327,190900,1416757800,5700,5700,5700,5700,0
20240327,190800,1416757800,5700,5700,5700,5700,0
20240327,190700,1416757800,5700,5700,5700,5700,9677
20240327,190600,1416757800,5700,5700,5700,5700,0
20240327,190500,1416757800,5700,5700,5700,5700,0
20240327,190400,1416757800,5700,5700,5700,5700,0
20240327,190300,1416757800,5700,5700,5700,5700,0
20240327,190200,1416757800,5700,5700,5700,5700,0
20240327,190100,1416757800,5700,5700,5700,5700,0
20240327,190000,1416757800,5700,5700,5700,5700,0
20240327,185900,1416757800,5700,5700,5700,5700,0
20240327,185800,1416757800,5700,5700,5700,5700,0
20240327,185700,1416757800,5700,5700,5700,5700,0
20240327,185600,1416757800,5700,5700,5700,5700,0
20240327,185500,1416757800,5700,5700,5700,5700,0
20240327,185400,1416757800,5700,5700,5700,5700,0
20240327,185300,1416757800,5700,5700,5700,5700,0
20240327,185200,1416757800,5700,5700,5700,5700,0
20240327,185100,1416757800,5700,5700,5700,5700,0
20240327,185000,1416757800,5700,5700,5700,5700,0
20240327,184900,1416757800,5700,5700,5700,5700,0
20240327,184800,1416757800,5700,5700,5700,5700,0
20240327,184700,1416757800,5700,5700,5700,5700,0
20240327,184600,1416757800,5700,5700,5700,5700,0
20240327,184500,1416757800,5700,5700,5700,5700,0
20240327,184400,1416757800,5700,5700,5700,5700,0
20240327,184300,1416757800,5700,5700,5700,5700,0
20240327,184200,1416757800,5700,5700,5700,5700,0
20240327,184100,1416757800,5700,5700,5700,5700,0
20240327,184000,1416757800,5700,5700,5700,5700,0
20240327,183900,1416757800,5700,5700,5700,5700,0
20240327,183800,1416757800,5700,5700,5700,5700,0
20240327,183700,1416757800,5700,5700,5700,5700,9677
20240327,183600,1416757800,5700,5700,5700,5700,0
20240327,183500,1416757800,5700,5700,5700,5700,0
20240327,183400,1416757800,5700,5700,5700,5700,0
20240327,183300,1416757800,5700,5700,5700,5700,0
20240327,183200,1416757800,5700,5700,5700,5700,0
20240327,183100,1416757800,5700,5700,5700,5700,0
20240327,183000,1416757800,5700,5700,5700,5700,0
20240327,182900,1416757800,5700,5700,5700,5700,0
20240327,182800,1416757800,5700,5700,5700,5700,0
20240327,182700,1416757800,5700,5700,5700,5700,0
20240327,182600,1416757800,5700,5700,5700,5700,0
20240327,182500,1416757800,5700,5700,5700,5700,0
20240327,182400,1416757800,5700,5700,5700,5700,0
20240327,182300,1416757800,5700,5700,5700,5700,0
20240327,182200,1416757800,5700,5700,5700,5700,0
20240327,182100,1416757800,5700,5700,5700,5700,0
20240327,182000,1416757800,5700,5700,5700,5700,0
20240327,181900,1416757800,5700,5700,5700,5700,0
20240327,181800,1416757800,5700,5700,5700,5700,0
20240327,181700,1416757800,5700,5700,5700,5700,0
20240327,181600,1416757800,5700,5700,5700,5700,0
20240327,181500,1416757800,5700,5700,5700,5700,0
20240327,181400,1416757800,5700,5700,5700,5700,0
20240327,181300,1416757800,5700,5700,5700,5700,0
20240327,181200,1416757800,5700,5700,5700,5700,0
20240327,181100,1416757800,5700,5700,5700,5700,0
20240327,181000,1416757800,5700,5700,5700,5700,0
20240327,180900,1416757800,5700,5700,5700,5700,0
20240327,180800,1416757800,5700,5700,5700,5700,0
20240327,180700,1416757800,5700,5700,5700,5700,9677
20240327,180600,1416757800,5700,5700,5700,5700,0
20240327,180500,1416757800,5700,5700,5700,5700,0
20240327,180400,1416757800,5700,5700,5700,5700,0
20240327,180300,1416757800,5700,5700,5700,5700,0
20240327,180200,1416757800,5700,5700,5700,5700,0
20240327,180100,1416757800,5700,5700,5700,5700,0
20240327,180000,1416757800,5700,5700,5700,5700,0
20240327,175900,1416757800,5700,5700,5700,5700,0
20240327,175800,1416757800,5700,5700,5700,5700,0
20240327,175700,1416757800,5700,5700,5700,5700,0
20240327,175600,1416757800,5700,5700,5700,5700,0
20240327,175500,1416757800,5700,5700,5700,5700,0
20240327,175400,1416757800,5700,5700,5700,5700,0
20240327,175300,1416757800,5700,5700,5700,5700,0
20240327,175200,1416757800,5700,5700,5700,5700,0
20240327,175100,1416757800,5700,5700,5700,5700,0
20240327,175000,1416757800,5700,5700,5700,5700,0
20240327,174900,1416757800,5700,5700,5700,5700,0
20240327,174800,1416757800,5700,5700,5700,5700,0
20240327,174700,1416757800,5700,5700,5700,5700,0
20240327,174600,1416757800,5700,5700,5700,5700,0
20240327,174500,1416757800,5700,5700,5700,5700,0
20240327,174400,1416757800,5700,5700,5700,5700,0
20240327,174300,1416757800,5700,5700,5700,5700,0
20240327,174200,1416757800,5700,5700,5700,5700,0
20240327,174100,1416757800,5700,5700,5700,5700,0
20240327,174000,1416757800,5700,5700,5700,5700,0
20240327,173900,1416757800,5700,5700,5700,5700,0
20240327,173800,1416757800,5700,5700,5700,5700,0
20240327,173700,1416757800,5700,5700,5700,5700,9677
20240327,173600,1416757800,5700,5700,5700,5700,0
20240327,173500,1416757800,5700,5700,5700,5700,0
20240327,173400,1416757800,5700,5700,5700,5700,0
20240327,173300,1416757800,5700,5700,5700,5700,0
20240327,173200,1416757800,5700,5700,5700,5700,0
20240327,173100,1416757800,5700,5700,5700,5700,0
20240327,173000,1416757800,5700,5700,5700,5700,0
20240327,172900,1416757800,5700,5700,5700,5700,0
20240327,172800,1416757800,5700,5700,5700,5700,0
20240327,172700,1416757800,5700,5700,5700,5700,0
20240327,172600,1416757800,5700,5700,5700,5700,0
20240327,172500,1416757800,5700,5700,5700,5700,0
20240327,172400,1416757800,5700,5700,5700,5700,0
20240327,172300,1416757800,5700,5700,5700,5700,0
20240327,172200,1416757800,5700,5700,5700,5700,0
20240327,172100,1416757800,5700,5700,5700,5700,0
20240327,172000,1416757800,5700,5700,5700,5700,0
20240327,171900,1416757800,5700,5700,5700,5700,0
20240327,171800,1416757800,5700,5700,5700,5700,0
20240327,171700,1416757800,5700,5700,5700,5700,0
20240327,171600,1416757800,5700,5700,5700,5700,0
20240327,171500,1416757800,5700,5700,5700,5700,0
20240327,171400,1416757800,5700,5700,5700,5700,0
20240327,171300,1416757800,5700,5700,5700,5700,0
20240327,171200,1416757800,5700,5700,5700,5700,0
20240327,171100,1416757800,5700,5700,5700,5700,0
20240327,171000,1416757800,5700,5700,5700,5700,0
20240327,170900,1416757800,5700,5700,5700,5700,0
20240327,170800,1416757800,5700,5700,5700,5700,0
20240327,170700,1416757800,5700,5700,5700,5700,9677
20240327,170600,1416757800,5700,5700,5700,5700,0
20240327,170500,1416757800,5700,5700,5700,5700,0
20240327,170400,1416757800,5700,5700,5700,5700,0
20240327,170300,1416757800,5700,5700,5700,5700,0
20240327,170200,1416757800,5700,5700,5700,5700,0
20240327,170100,1416757800,5700,5700,5700,5700,0
20240327,170000,1416757800,5700,5700,5700,5700,0
20240327,165900,1416757800,5700,5700,5700,5700,0
20240327,165800,1416757800,5700,5700,5700,5700,0
20240327,165700,1416757800,5700,5700,5700,5700,0
20240327,165600,1416757800,5700,5700,5700,5700,0
20240327,165500,1416757800,5700,5700,5700,5700,0
20240327,165400,1416757800,5700,5700,5700,5700,0
20240327,165300,1416757800,5700,5700,5700,5700,0
20240327,165200,1416757800,5700,5700,5700,5700,0
20240327,165100,1416757800,5700,5700,5700,5700,0
20240327,165000,1416757800,5700,5700,5700,5700,0
20240327,164900,1416757800,5700,5700,5700,5700,0
20240327,164800,1416757800,5700,5700,5700,5700,0
20240327,164700,1416757800,5700,5700,5700,5700,0
20240327,164600,1416757800,5700,5700,5700,5700,0
20240327,164500,1416757800,5700,5700,5700,5700,0
20240327,164400,1416757800,5700,5700,5700,5700,0
20240327,164300,1416757800,5700,5700,5700,5700,0
20240327,164200,1416757800,5700,5700,5700,5700,0
20240327,164100,1416757800,5700,5700,5700,5700,0
20240327,164000,1416757800,5700,5700,5700,5700,0
20240327,163900,1416757800,5700,5700,5700,5700,0
20240327,163800,1416757800,5700,5700,5700,5700,0
20240327,163700,1416757800,5700,5700,5700,5700,9677
20240327,163600,1416757800,5700,5700,5700,5700,0
20240327,163500,1416757800,5700,5700,5700,5700,0
20240327,163400,1416757800,5700,5700,5700,5700,0
20240327,163300,1416757800,5700,5700,5700,5700,0
20240327,163200,1416757800,5700,5700,5700,5700,0
20240327,163100,1416757800,5700,5700,5700,5700,0
20240327,163000,1416757800,5700,5700,5700,5700,0
20240327,162900,1416757800,5700,5700,5700,5700,0
20240327,162800,1416757800,5700,5700,5700,5700,0
20240327,162700,1416757800,5700,5700,5700,5700,0
20240327,162600,1416757800,5700,5700,5700,5700,0
20240327,162500,1416757800,5700,5700,5700,5700,0
20240327,162400,1416757800,5700,5700,5700,5700,0
20240327,162300,1416757800,5700,5700,5700,5700,0
20240327,162200,1416757800,5700,5700,5700,5700,0
20240327,162100,1416757800,5700,5700,5700,5700,0
20240327,162000,1416757800,5700,5700,5700,5700,0
20240327,161900,1416757800,5700,5700,5700,5700,0
20240327,161800,1416757800,5700,5700,5700,5700,0
20240327,161700,1416757800,5700,5700,5700,5700,0
20240327,161600,1416757800,5700,5700,5700,5700,0
20240327,161500,1416757800,5700,5700,5700,5700,0
20240327,161400,1416757800,5700,5700,5700,5700,0
20240327,161300,1416757800,5700,5700,5700,5700,0
20240327,161200,1416757800,5700,5700,5700,5700,0
20240327,161100,1416757800,5700,5700,5700,5700,0
20240327,161000,1416757800,5700,5700,5700,5700,0
20240327,160900,1416757800,5700,5700,5700,5700,0
20240327,160800,1416757800,5700,5700,5700,5700,0
20240327,160700,1416757800,5700,5700,5700,5700,9677
20240327,160600,1416757800,5700,5700,5700,5700,0
20240327,160500,1416757800,5700,5700,5700,5700,0
20240327,160400,1416757800,5700,5700,5700,5700,0
20240327,160300,1416757800,5700,5700,5700,5700,0
20240327,160200,1416757800,5700,5700,5700,5700,0
20240327,160100,1416757800,5700,5700,5700,5700,0
20240327,160000,1416757800,5700,5700,5700,5700,0
20240327,155900,1416757800,5700,5700,5700,5700,0
20240327,155800,1416757800,5700,5700,5700,5700,0
20240327,155700,1416757800,5700,5700,5700,5700,0
20240327,155600,1416757800,5700,5700,5700,5700,0
20240327,155500,1416757800,5700,5700,5700,5700,0
20240327,155400,1416757800,5700,5700,5700,5700,0
20240327,155300,1416757800,5700,5700,5700,5700,0
20240327,155200,1416757800,5700,5700,5700,5700,0
20240327,155100,1416757800,5700,5700,5700,5700,0
20240327,155000,1416757800,5700,5700,5700,5700,0
20240327,154900,1416757800,5700,5700,5700,5700,0
20240327,154800,1416757800,5700,5700,5700,5700,0
20240327,154700,1416757800,5700,5700,5700,5700,0
20240327,154600,1416757800,5700,5700,5700,5700,0
20240327,154500,1416757800,5700,5700,5700,5700,0
20240327,154400,1416757800,5700,5700,5700,5700,0
20240327,154300,1416757800,5700,5700,5700,5700,0
20240327,154200,1416757800,5700,5700,5700,5700,0
20240327,154100,1416757800,5700,5700,5700,5700,0
20240327,154000,1416757800,5700,5700,5700,5700,0
20240327,153900,1416757800,5700,5700,5700,5700,0
20240327,153800,1416757800,5700,5700,5700,5700,0
20240327,153700,1416757800,5700,5700,5700,5700,9677
20240327,153600,1416757800,5700,5700,5700,5700,0
20240327,153500,1416757800,5700,5700,5700,5700,0
20240327,153400,1416757800,5700,5700,5700,5700,0
20240327,153300,1416757800,5700,5700,5700,5700,0
20240327,153200,1416757800,5700,5700,5700,5700,0
20240327,153100,1416757800,5700,5700,5700,5700,0
20240327,153000,1416757800,5700,5700,5700,5700,9677
20240327,152900,1361598900,5700,5700,5700,5700,0
20240327,152800,1361598900,5700,5700,5700,5700,0
20240327,152700,1361598900,5700,5700,5700,5700,0
20240327,152600,1361598900,5700,5700,5700,5700,0
20240327,152500,1361598900,5700,5700,5700,5700,0
20240327,152400,1361598900,5700,5700,5700,5700,0
20240327,152300,1361598900,5700,5700,5700,5700,0
20240327,152200,1361598900,5700,5700,5700,5700,0
20240327,152100,1361598900,5700,5700,5700,5700,0
20240327,152000,1361598900,5700,5700,5700,5700,0
20240327,151900,1361598900,5700,5700,5700,5700,59
20240327,151800,1361262600,5700,5690,5700,5690,354
20240327,151700,1359246800,5700,5700,5700,5700,224
20240327,151600,1357970000,5690,5700,5700,5690,2101
20240327,151500,1346015300,5700,5700,5700,5690,3369
20240327,151400,1326814530,5700,5710,5710,5700,999
20240327,151300,1321119130,5710,5710,5710,5710,500
20240327,151200,1318264130,5710,5710,5710,5710,307
20240327,151100,1316511160,5720,5720,5720,5720,1004
20240327,151000,1310768280,5720,5720,5720,5720,0
20240327,150900,1310768280,5720,5720,5720,5720,0
20240327,150800,1310768280,5720,5710,5720,5710,635
20240327,150700,1307141580,5710,5710,5710,5710,6
20240327,150600,1307107320,5710,5710,5710,5710,301
20240327,150500,1305388610,5710,5710,5710,5710,195
20240327,150400,1304275160,5710,5710,5710,5710,6
20240327,150300,1304240900,5710,5710,5710,5710,14
20240327,150200,1304160960,5710,5710,5710,5710,108
20240327,150100,1303544280,5710,5710,5710,5710,12
20240327,150000,1303475760,5710,5710,5710,5710,8
20240327,145900,1303430080,5710,5700,5710,5700,10
20240327,145800,1303372990,5700,5700,5700,5700,3699
20240327,145700,1282288690,5690,5700,5700,5690,602
20240327,145600,1278863290,5700,5700,5700,5700,60
20240327,145500,1278521290,5700,5700,5700,5700,6
20240327,145400,1278487090,5700,5700,5700,5700,132
20240327,145300,1277734690,5700,5700,5700,5700,63
20240327,145200,1277375590,5700,5700,5700,5700,120
20240327,145100,1276691590,5700,5700,5700,5700,530
20240327,145000,1273670590,5690,5700,5700,5690,750
20240327,144900,1269398160,5700,5700,5700,5700,11
20240327,144800,1269335460,5700,5700,5700,5700,262
20240327,144700,1267842060,5700,5700,5700,5700,70
20240327,144600,1267443060,5700,5700,5700,5700,0
20240327,144500,1267443060,5700,5700,5700,5700,100
20240327,144400,1266873060,5690,5690,5690,5690,0
20240327,144300,1266873060,5690,5690,5690,5690,179
20240327,144200,1265854550,5710,5710,5710,5710,20
20240327,144100,1265740350,5690,5690,5690,5690,350
20240327,144000,1263748850,5690,5710,5710,5690,221
20240327,143900,1262489840,5710,5710,5710,5710,20
20240327,143800,1262375640,5710,5710,5710,5710,8
20240327,143700,1262329960,5700,5700,5700,5700,143
20240327,143600,1261514860,5690,5690,5700,5690,53
20240327,143500,1261213270,5690,5700,5700,5690,28
20240327,143400,1261053900,5700,5710,5710,5700,399
20240327,143300,1258779590,5700,5700,5700,5700,0
20240327,143200,1258779590,5700,5710,5710,5700,3
20240327,143100,1258762480,5700,5710,5710,5700,710
20240327,143000,1254708480,5710,5710,5710,5710,100
20240327,142900,1254137480,5710,5710,5710,5710,200
20240327,142800,1252995480,5710,5710,5710,5710,100
20240327,142700,1252424480,5700,5700,5700,5700,1
20240327,142600,1252418780,5700,5700,5700,5700,27
20240327,142500,1252264880,5700,5700,5700,5690,206
20240327,142400,1251092180,5700,5700,5700,5700,77
20240327,142300,1250653280,5690,5690,5690,5690,0
20240327,142200,1250653280,5690,5690,5690,5690,0
20240327,142100,1250653280,5690,5690,5690,5690,0
20240327,142000,1250653280,5690,5700,5700,5690,634
20240327,141900,1247045530,5700,5700,5700,5700,1
20240327,141800,1247039830,5700,5700,5700,5700,0
20240327,141700,1247039830,5700,5700,5700,5700,0
20240327,141600,1247039830,5700,5700,5700,5700,1
20240327,141500,1247034130,5700,5700,5700,5700,199
20240327,141400,1245899830,5690,5690,5690,5690,0
20240327,141300,1245899830,5690,5700,5700,5690,2
20240327,141200,1245888440,5690,5690,5690,5690,811
20240327,141100,1241273850,5690,5700,5700,5690,4989
20240327,141000,1212879510,5720,5720,5720,5720,53
20240327,140900,1212576350,5720,5710,5720,5710,973
20240327,140800,1207018560,5710,5710,5710,5710,10
20240327,140700,1206961460,5710,5710,5710,5710,32
20240327,140600,1206778740,5710,5710,5710,5710,400
20240327,140500,1204494740,5720,5720,5720,5720,3
20240327,140400,1204477580,5720,5720,5720,5720,0
20240327,140300,1204477580,5720,5720,5720,5720,38
20240327,140200,1204260220,5720,5720,5720,5720,857
20240327,140100,1199358180,5720,5720,5720,5720,18
20240327,140000,1199255220,5720,5720,5720,5720,1
20240327,135900,1199249500,5710,5720,5720,5710,2
20240327,135800,1199238070,5720,5720,5720,5720,40
20240327,135700,1199009270,5720,5720,5720,5720,2
20240327,135600,1198997830,5720,5720,5720,5720,1
20240327,135500,1198992110,5710,5700,5710,5700,115
20240327,135400,1198335660,5710,5710,5710,5710,12
20240327,135300,1198267140,5710,5710,5710,5710,0
20240327,135200,1198267140,5710,5710,5710,5710,0
20240327,135100,1198267140,5710,5690,5710,5690,101
20240327,135000,1197692430,5680,5700,5700,5680,1300
20240327,134900,1190300080,5700,5710,5710,5700,99
20240327,134800,1189735730,5710,5710,5710,5710,1
20240327,134700,1189730020,5720,5720,5720,5720,1
20240327,134600,1189724300,5690,5690,5690,5690,0
20240327,134500,1189724300,5690,5690,5690,5690,0
20240327,134400,1189724300,5690,5720,5720,5690,1009
20240327,134300,1183968660,5730,5730,5730,5730,20
20240327,134200,1183854060,5720,5720,5720,5720,405
20240327,134100,1181537460,5720,5720,5720,5720,238
20240327,134000,1180176100,5720,5720,5720,5720,0
20240327,133900,1180176100,5720,5720,5720,5720,10
20240327,133800,1180118900,5720,5720,5720,5720,1735
20240327,133700,1170194700,5720,5720,5720,5720,2468
20240327,133600,1156077740,5710,5710,5710,5710,0
20240327,133500,1156077740,5710,5710,5710,5710,0
20240327,133400,1156077740,5710,5710,5710,5710,0
20240327,133300,1156077740,5710,5710,5710,5710,849
20240327,133200,1151229950,5710,5710,5710,5710,701
20240327,133100,1147227240,5700,5700,5700,5700,50
20240327,133000,1146942240,5700,5700,5700,5700,101
20240327,132900,1146366540,5700,5700,5700,5700,0
20240327,132800,1146366540,5700,5700,5700,5700,0
20240327,132700,1146366540,5700,5700,5700,5700,620
20240327,132600,1142832540,5700,5700,5700,5700,100
20240327,132500,1142262540,5700,5690,5700,5690,1848
20240327,132400,1131729180,5690,5690,5690,5690,27
20240327,132300,1131575550,5690,5700,5700,5690,24
20240327,132200,1131438870,5700,5700,5700,5700,100
20240327,132100,1130868870,5690,5690,5690,5690,2945
20240327,132000,1114111820,5690,5690,5690,5690,150
20240327,131900,1113258320,5690,5690,5690,5690,4
20240327,131800,1113235560,5690,5690,5690,5690,534
20240327,131700,1110197100,5690,5690,5690,5690,0
20240327,131600,1110197100,5690,5690,5690,5690,1000
20240327,131500,1104507100,5680,5680,5680,5680,11
20240327,131400,1104444620,5680,5680,5680,5680,0
20240327,131300,1104444620,5680,5680,5690,5680,62
20240327,131200,1104092370,5690,5690,5690,5690,2
20240327,131100,1104080990,5690,5690,5690,5690,200
20240327,131000,1102942990,5690,5690,5690,5690,100
20240327,130900,1102373990,5690,5690,5690,5690,0
20240327,130800,1102373990,5690,5690,5690,5690,0
20240327,130700,1102373990,5690,5690,5690,5690,50
20240327,130600,1102089490,5690,5680,5690,5680,2
20240327,130500,1102078120,5690,5680,5690,5680,103
20240327,130400,1101492070,5690,5680,5690,5680,76
20240327,130300,1101060380,5680,5680,5690,5680,156
20240327,130200,1100174290,5680,5690,5690,5680,156
20240327,130100,1099286670,5690,5690,5690,5690,131
20240327,130000,1098541280,5700,5690,5700,5690,913
20240327,125900,1093346060,5680,5680,5680,5680,2
20240327,125800,1093334700,5680,5680,5680,5680,402
20240327,125700,1091051340,5680,5680,5680,5680,0
20240327,125600,1091051340,5680,5680,5680,5680,332
20240327,125500,1089165580,5680,5680,5680,5680,14
20240327,125400,1089086060,5680,5680,5680,5680,500
20240327,125300,1086246060,5690,5690,5690,5690,2
20240327,125200,1086234680,5680,5680,5680,5680,0
20240327,125100,1086234680,5680,5680,5680,5680,48
20240327,125000,1085962040,5680,5680,5680,5680,312
20240327,124900,1084189880,5680,5680,5680,5680,71
20240327,124800,1083786600,5680,5680,5680,5670,1774
20240327,124700,1073723240,5680,5680,5680,5680,5
20240327,124600,1073694840,5680,5690,5690,5680,309
20240327,124500,1071939710,5680,5680,5680,5680,12
20240327,124400,1071871550,5680,5680,5680,5680,218
20240327,124300,1070633310,5680,5680,5680,5680,321
20240327,124200,1068810030,5680,5680,5680,5680,32
20240327,124100,1068628270,5680,5680,5680,5680,35
20240327,124000,1068429470,5680,5680,5680,5680,6
20240327,123900,1068395390,5680,5680,5680,5680,4
20240327,123800,1068372670,5680,5680,5680,5680,300
20240327,123700,1066668670,5680,5680,5680,5680,793
20240327,123600,1062164430,5680,5680,5680,5680,257
20240327,123500,1060704670,5670,5670,5670,5670,168
20240327,123400,1059752110,5670,5680,5680,5670,401
20240327,123300,1057476290,5680,5680,5680,5670,1339
20240327,123200,1049881890,5680,5670,5680,5670,590
20240327,123100,1046531490,5670,5680,5680,5670,657
20240327,123000,1042804730,5680,5680,5680,5680,186
20240327,122900,1041748250,5680,5680,5680,5680,137
20240327,122800,1040970090,5680,5670,5680,5670,63
20240327,122700,1040612550,5680,5680,5680,5680,32
20240327,122600,1040430790,5680,5690,5690,5670,908
20240327,122500,1035277800,5690,5690,5690,5690,9
20240327,122400,1035226590,5680,5680,5680,5680,260
20240327,122300,1033749790,5680,5680,5690,5670,620
20240327,122200,1030233790,5680,5680,5680,5680,388
20240327,122100,1028029950,5680,5680,5680,5680,1007
20240327,122000,1022310190,5680,5680,5680,5670,2888
20240327,121900,1005914110,5680,5680,5680,5680,0
20240327,121800,1005914110,5680,5680,5690,5680,1244
20240327,121700,998847790,5690,5690,5690,5690,133
20240327,121600,998091020,5690,5690,5690,5680,77
20240327,121500,997653190,5680,5680,5680,5680,1424
20240327,121400,989564870,5680,5690,5690,5680,3000
20240327,121300,972517740,5700,5700,5700,5700,2797
20240327,121200,956574840,5700,5700,5700,5700,14
20240327,121100,956495040,5690,5690,5690,5690,538
20240327,121000,953433820,5680,5700,5700,5680,2032
20240327,120900,941877080,5700,5700,5700,5700,18
20240327,120800,941774480,5700,5710,5710,5700,100
20240327,120700,941203620,5710,5690,5710,5690,962
20240327,120600,935714040,5700,5710,5710,5700,128
20240327,120500,934984160,5710,5690,5710,5690,101
20240327,120400,934409450,5680,5710,5710,5680,11499
20240327,120300,868963910,5710,5710,5710,5710,930
20240327,120200,863653610,5710,5710,5710,5710,8
20240327,120100,863607930,5710,5710,5710,5710,12
20240327,120000,863539410,5700,5700,5700,5700,109
20240327,115900,862918110,5700,5710,5710,5700,152
20240327,115800,862051190,5700,5700,5700,5700,1700
20240327,115700,852361190,5700,5700,5700,5700,0
20240327,115600,852361190,5700,5710,5710,5700,5000
20240327,115500,823846000,5710,5710,5710,5710,273
20240327,115400,822287170,5720,5720,5720,5720,31
20240327,115300,822109850,5710,5710,5710,5710,0
20240327,115200,822109850,5710,5710,5710,5710,22
20240327,115100,821984230,5710,5710,5710,5710,350
20240327,115000,819985730,5710,5710,5710,5710,22
20240327,114900,819860110,5710,5710,5710,5710,1002
20240327,114800,814138690,5710,5710,5710,5710,0
20240327,114700,814138690,5710,5710,5710,5710,1400
20240327,114600,806144690,5710,5710,5710,5710,2
20240327,114500,806133270,5710,5710,5710,5710,1002
20240327,114400,800411850,5710,5710,5710,5710,71
20240327,114300,800006440,5720,5710,5720,5710,402
20240327,114200,797711010,5720,5720,5720,5720,0
20240327,114100,797711010,5720,5720,5720,5720,50
20240327,114000,797425010,5710,5710,5710,5710,4
20240327,113900,797402170,5710,5710,5710,5710,1801
20240327,113800,787118460,5710,5710,5710,5710,0
20240327,113700,787118460,5710,5710,5710,5710,4
20240327,113600,787095620,5710,5710,5710,5710,2
20240327,113500,787084200,5710,5700,5710,5700,418
20240327,113400,784697920,5700,5700,5710,5700,1210
20240327,113300,777799820,5700,5700,5710,5700,430
20240327,113200,775346320,5710,5710,5710,5700,127
20240327,113100,774621210,5700,5700,5700,5700,101
20240327,113000,774045510,5700,5700,5700,5700,341
20240327,112900,772101810,5700,5700,5700,5700,532
20240327,112800,769069410,5700,5700,5700,5700,6386
20240327,112700,732669210,5700,5700,5700,5700,500
20240327,112600,729819210,5700,5700,5700,5700,1
20240327,112500,729813510,5700,5700,5700,5700,0
20240327,112400,729813510,5700,5710,5710,5700,2064
20240327,112300,718048210,5710,5710,5710,5710,2066
20240327,112200,706251350,5710,5710,5720,5700,2179
20240327,112100,693825950,5700,5710,5710,5700,869
20240327,112000,688872640,5710,5700,5710,5700,722
20240327,111900,684754800,5710,5710,5710,5710,850
20240327,111800,679901300,5720,5710,5720,5710,673
20240327,111700,676058370,5710,5710,5710,5700,1970
20240327,111600,664815950,5720,5710,5720,5710,4
20240327,111500,664793100,5710,5720,5720,5710,9
20240327,111400,664741630,5710,5720,5720,5710,54
20240327,111300,664432790,5720,5720,5720,5710,639
20240327,111200,660781710,5720,5730,5730,5720,11
20240327,111100,660718690,5730,5730,5730,5730,30
20240327,111000,660546790,5720,5720,5720,5720,368
20240327,110900,658441830,5730,5730,5730,5730,1
20240327,110800,658436100,5730,5730,5730,5730,207
20240327,110700,657249990,5730,5730,5730,5730,701
20240327,110600,653233260,5730,5720,5730,5720,173
20240327,110500,652243100,5720,5720,5730,5720,935
20240327,110400,646888550,5720,5720,5720,5720,1548
20240327,110300,638033990,5710,5710,5710,5710,791
20240327,110200,633517380,5710,5710,5710,5710,1023
20240327,110100,627676050,5720,5720,5720,5720,2000
20240327,110000,616236050,5720,5720,5720,5720,1042
20240327,105900,610275810,5730,5740,5740,5730,2
20240327,105800,610264340,5720,5720,5720,5720,464
20240327,105700,607610260,5720,5720,5720,5720,179
20240327,105600,606586380,5720,5710,5720,5710,5846
20240327,105500,573205270,5710,5720,5720,5710,619
20240327,105400,569666190,5720,5720,5720,5720,0
20240327,105300,569666190,5720,5720,5720,5720,2600
20240327,105200,554794190,5720,5730,5730,5720,2000
20240327,105100,543335030,5730,5730,5730,5730,0
20240327,105000,543335030,5730,5730,5730,5730,10
20240327,104900,543277730,5730,5730,5730,5730,718
20240327,104800,539163590,5730,5730,5730,5730,1
20240327,104700,539157860,5740,5740,5740,5740,41
20240327,104600,538922520,5730,5740,5740,5730,569
20240327,104500,535660960,5740,5740,5740,5740,458
20240327,104400,533032040,5740,5740,5740,5740,5
20240327,104300,533003340,5740,5740,5740,5740,100
20240327,104200,532429340,5740,5750,5750,5740,409
20240327,104100,530081170,5750,5750,5750,5750,167
20240327,104000,529120920,5750,5750,5750,5750,7
20240327,103900,529080670,5740,5740,5740,5740,13
20240327,103800,529006050,5750,5740,5750,5740,16
20240327,103700,528914070,5740,5740,5740,5740,2383
20240327,103600,515235650,5730,5730,5730,5730,16
20240327,103500,515143970,5740,5740,5740,5730,591
20240327,103400,511751830,5740,5740,5740,5730,556
20240327,103300,508560990,5740,5740,5740,5740,0
20240327,103200,508560990,5740,5750,5750,5740,513
20240327,103100,505616330,5750,5750,5750,5750,2719
20240327,103000,489982080,5750,5750,5750,5750,96
20240327,102900,489430080,5750,5750,5750,5750,40
20240327,102800,489200080,5750,5750,5750,5750,0
20240327,102700,489200080,5750,5750,5750,5750,0
20240327,102600,489200080,5750,5750,5750,5750,290
20240327,102500,487532580,5750,5750,5750,5750,10
20240327,102400,487475080,5750,5750,5750,5750,167
20240327,102300,486514830,5750,5750,5750,5750,20
20240327,102200,486399830,5760,5750,5760,5750,71
20240327,102100,485991570,5750,5760,5760,5750,13
20240327,102000,485916790,5760,5760,5760,5750,135
20240327,101900,485139390,5750,5750,5760,5750,421
20240327,101800,482718630,5750,5750,5750,5750,17
20240327,101700,482620880,5750,5750,5750,5750,0
20240327,101600,482620880,5750,5750,5750,5740,311
20240327,101500,480834880,5750,5750,5750,5750,1312
20240327,101400,473290880,5740,5740,5740,5740,1289
20240327,101300,465892020,5740,5740,5740,5740,6
20240327,101200,465857580,5740,5740,5740,5740,79
20240327,101100,465404120,5740,5740,5740,5740,0
20240327,101000,465404120,5740,5730,5740,5730,17
20240327,100900,465306550,5730,5730,5740,5730,161
20240327,100800,464384010,5730,5730,5730,5730,1742
20240327,100700,454402350,5730,5720,5730,5720,2005
20240327,100600,442933700,5730,5720,5730,5720,186
20240327,100500,441869770,5720,5720,5720,5720,2316
20240327,100400,428622250,5720,5720,5720,5720,99
20240327,100300,428055970,5730,5720,5730,5720,6
20240327,100200,428021640,5730,5720,5730,5720,1472
20240327,100100,419601780,5720,5730,5730,5720,401
20240327,100000,417307060,5730,5730,5730,5730,219
20240327,095900,416052190,5730,5730,5730,5730,0
20240327,095800,416052190,5730,5730,5730,5720,203
20240327,095700,414891000,5730,5730,5730,5730,15
20240327,095600,414805050,5720,5730,5730,5720,1347
20240327,095500,407088190,5730,5730,5730,5730,109
20240327,095400,406463620,5730,5730,5730,5730,88
20240327,095300,405959380,5730,5730,5730,5730,25
20240327,095200,405816130,5720,5730,5730,5720,1765
20240327,095100,395720180,5730,5740,5740,5730,578
20240327,095000,392407730,5740,5740,5740,5740,12
20240327,094900,392338850,5740,5740,5740,5740,3
20240327,094800,392321630,5740,5740,5740,5740,79
20240327,094700,391868170,5720,5720,5720,5720,695
20240327,094600,387892770,5720,5720,5740,5720,2504
20240327,094500,373568130,5730,5730,5730,5720,3001
20240327,094400,356384680,5730,5730,5730,5730,470
20240327,094300,353691580,5740,5740,5740,5710,3912
20240327,094200,331345650,5750,5720,5750,5720,1158
20240327,094100,324720310,5720,5710,5720,5710,870
20240327,094000,319748910,5710,5730,5730,5710,1626
20240327,093900,310448190,5730,5720,5730,5720,890
20240327,093800,305356140,5720,5730,5730,5720,501
20240327,093700,302489290,5730,5720,5730,5720,1192
20240327,093600,295664770,5730,5730,5730,5720,1879
20240327,093500,284906180,5730,5730,5730,5730,187
20240327,093400,283834670,5730,5750,5750,5730,1452
20240327,093300,275503390,5750,5740,5750,5740,1008
20240327,093200,269717390,5750,5760,5760,5730,2114
20240327,093100,257603310,5760,5740,5770,5730,2231
20240327,093000,244808050,5740,5740,5740,5740,901
20240327,092900,239636310,5740,5770,5770,5740,63
20240327,092800,239273970,5750,5750,5760,5750,351
20240327,092700,237252720,5770,5770,5770,5770,1
20240327,092600,237246950,5740,5740,5760,5730,996
20240327,092500,231530050,5740,5740,5750,5720,1953
20240327,092400,220320850,5720,5730,5740,5720,4088
20240327,092300,196929150,5730,5730,5730,5720,1596
20240327,092200,187786260,5730,5730,5740,5720,3387
20240327,092100,168384790,5730,5740,5740,5730,202
20240327,092000,167225500,5730,5750,5750,5730,1768
20240327,091900,157081880,5750,5760,5760,5750,3563
20240327,091800,136594380,5760,5760,5760,5760,438
20240327,091700,134071500,5760,5760,5760,5760,433
20240327,091600,131577420,5770,5770,5770,5770,201
20240327,091500,130417650,5770,5770,5770,5770,700
20240327,091400,126378650,5770,5780,5780,5770,1045
20240327,091300,120347180,5790,5790,5790,5790,11
20240327,091200,120283490,5770,5770,5770,5770,0
20240327,091100,120283490,5770,5780,5790,5770,390
20240327,091000,118029400,5780,5770,5780,5770,62
20240327,090900,117671140,5770,5780,5780,5770,433
20240327,090800,115168410,5780,5770,5780,5750,5074
20240327,090700,85973640,5760,5790,5790,5760,692
20240327,090600,81987120,5760,5770,5790,5760,3150
20240327,090500,63822110,5770,5790,5790,5770,2018
20240327,090400,52171890,5790,5770,5790,5770,2503
20240327,090300,37704730,5760,5770,5780,5760,2022
20240327,090200,26035910,5770,5780,5790,5770,1238
20240327,090100,18884170,5780,5780,5780,5780,1450
20240327,090000,10503170,5790,5790,5790,5780,1816