stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,204600,1542668500,34400,34400,34400,34400,180
20240328,204500,1542668500,34400,34400,34400,34400,0
20240328,204400,1542668500,34400,34400,34400,34400,0
20240328,204300,1542668500,34400,34400,34400,34400,0
20240328,204200,1542668500,34400,34400,34400,34400,0
20240328,204100,1542668500,34400,34400,34400,34400,0
20240328,204000,1542668500,34400,34400,34400,34400,0
20240328,203900,1542668500,34400,34400,34400,34400,0
20240328,203800,1542668500,34400,34400,34400,34400,0
20240328,203700,1542668500,34400,34400,34400,34400,0
20240328,203600,1542668500,34400,34400,34400,34400,0
20240328,203500,1542668500,34400,34400,34400,34400,0
20240328,203400,1542668500,34400,34400,34400,34400,0
20240328,203300,1542668500,34400,34400,34400,34400,0
20240328,203200,1542668500,34400,34400,34400,34400,0
20240328,203100,1542668500,34400,34400,34400,34400,0
20240328,203000,1542668500,34400,34400,34400,34400,0
20240328,202900,1542668500,34400,34400,34400,34400,0
20240328,202800,1542668500,34400,34400,34400,34400,0
20240328,202700,1542668500,34400,34400,34400,34400,0
20240328,202600,1542668500,34400,34400,34400,34400,0
20240328,202500,1542668500,34400,34400,34400,34400,0
20240328,202400,1542668500,34400,34400,34400,34400,0
20240328,202300,1542668500,34400,34400,34400,34400,0
20240328,202200,1542668500,34400,34400,34400,34400,0
20240328,202100,1542668500,34400,34400,34400,34400,0
20240328,202000,1542668500,34400,34400,34400,34400,0
20240328,201900,1542668500,34400,34400,34400,34400,0
20240328,201800,1542668500,34400,34400,34400,34400,0
20240328,201700,1542668500,34400,34400,34400,34400,0
20240328,201600,1542668500,34400,34400,34400,34400,180
20240328,201500,1542668500,34400,34400,34400,34400,0
20240328,201400,1542668500,34400,34400,34400,34400,0
20240328,201300,1542668500,34400,34400,34400,34400,0
20240328,201200,1542668500,34400,34400,34400,34400,0
20240328,201100,1542668500,34400,34400,34400,34400,0
20240328,201000,1542668500,34400,34400,34400,34400,0
20240328,200900,1542668500,34400,34400,34400,34400,0
20240328,200800,1542668500,34400,34400,34400,34400,0
20240328,200700,1542668500,34400,34400,34400,34400,0
20240328,200600,1542668500,34400,34400,34400,34400,0
20240328,200500,1542668500,34400,34400,34400,34400,0
20240328,200400,1542668500,34400,34400,34400,34400,0
20240328,200300,1542668500,34400,34400,34400,34400,0
20240328,200200,1542668500,34400,34400,34400,34400,0
20240328,200100,1542668500,34400,34400,34400,34400,0
20240328,200000,1542668500,34400,34400,34400,34400,0
20240328,195900,1542668500,34400,34400,34400,34400,0
20240328,195800,1542668500,34400,34400,34400,34400,0
20240328,195700,1542668500,34400,34400,34400,34400,0
20240328,195600,1542668500,34400,34400,34400,34400,0
20240328,195500,1542668500,34400,34400,34400,34400,0
20240328,195400,1542668500,34400,34400,34400,34400,0
20240328,195300,1542668500,34400,34400,34400,34400,0
20240328,195200,1542668500,34400,34400,34400,34400,0
20240328,195100,1542668500,34400,34400,34400,34400,0
20240328,195000,1542668500,34400,34400,34400,34400,0
20240328,194900,1542668500,34400,34400,34400,34400,0
20240328,194800,1542668500,34400,34400,34400,34400,0
20240328,194700,1542668500,34400,34400,34400,34400,0
20240328,194600,1542668500,34400,34400,34400,34400,180
20240328,194500,1542668500,34400,34400,34400,34400,0
20240328,194400,1542668500,34400,34400,34400,34400,0
20240328,194300,1542668500,34400,34400,34400,34400,0
20240328,194200,1542668500,34400,34400,34400,34400,0
20240328,194100,1542668500,34400,34400,34400,34400,0
20240328,194000,1542668500,34400,34400,34400,34400,0
20240328,193900,1542668500,34400,34400,34400,34400,0
20240328,193800,1542668500,34400,34400,34400,34400,0
20240328,193700,1542668500,34400,34400,34400,34400,0
20240328,193600,1542668500,34400,34400,34400,34400,0
20240328,193500,1542668500,34400,34400,34400,34400,0
20240328,193400,1542668500,34400,34400,34400,34400,0
20240328,193300,1542668500,34400,34400,34400,34400,0
20240328,193200,1542668500,34400,34400,34400,34400,0
20240328,193100,1542668500,34400,34400,34400,34400,0
20240328,193000,1542668500,34400,34400,34400,34400,0
20240328,192900,1542668500,34400,34400,34400,34400,0
20240328,192800,1542668500,34400,34400,34400,34400,0
20240328,192700,1542668500,34400,34400,34400,34400,0
20240328,192600,1542668500,34400,34400,34400,34400,0
20240328,192500,1542668500,34400,34400,34400,34400,0
20240328,192400,1542668500,34400,34400,34400,34400,0
20240328,192300,1542668500,34400,34400,34400,34400,0
20240328,192200,1542668500,34400,34400,34400,34400,0
20240328,192100,1542668500,34400,34400,34400,34400,0
20240328,192000,1542668500,34400,34400,34400,34400,0
20240328,191900,1542668500,34400,34400,34400,34400,0
20240328,191800,1542668500,34400,34400,34400,34400,0
20240328,191700,1542668500,34400,34400,34400,34400,0
20240328,191600,1542668500,34400,34400,34400,34400,180
20240328,191500,1542668500,34400,34400,34400,34400,0
20240328,191400,1542668500,34400,34400,34400,34400,0
20240328,191300,1542668500,34400,34400,34400,34400,0
20240328,191200,1542668500,34400,34400,34400,34400,0
20240328,191100,1542668500,34400,34400,34400,34400,0
20240328,191000,1542668500,34400,34400,34400,34400,0
20240328,190900,1542668500,34400,34400,34400,34400,0
20240328,190800,1542668500,34400,34400,34400,34400,0
20240328,190700,1542668500,34400,34400,34400,34400,0
20240328,190600,1542668500,34400,34400,34400,34400,0
20240328,190500,1542668500,34400,34400,34400,34400,0
20240328,190400,1542668500,34400,34400,34400,34400,0
20240328,190300,1542668500,34400,34400,34400,34400,0
20240328,190200,1542668500,34400,34400,34400,34400,0
20240328,190100,1542668500,34400,34400,34400,34400,0
20240328,190000,1542668500,34400,34400,34400,34400,0
20240328,185900,1542668500,34400,34400,34400,34400,0
20240328,185800,1542668500,34400,34400,34400,34400,0
20240328,185700,1542668500,34400,34400,34400,34400,0
20240328,185600,1542668500,34400,34400,34400,34400,0
20240328,185500,1542668500,34400,34400,34400,34400,0
20240328,185400,1542668500,34400,34400,34400,34400,0
20240328,185300,1542668500,34400,34400,34400,34400,0
20240328,185200,1542668500,34400,34400,34400,34400,0
20240328,185100,1542668500,34400,34400,34400,34400,0
20240328,185000,1542668500,34400,34400,34400,34400,0
20240328,184900,1542668500,34400,34400,34400,34400,0
20240328,184800,1542668500,34400,34400,34400,34400,0
20240328,184700,1542668500,34400,34400,34400,34400,0
20240328,184600,1542668500,34400,34400,34400,34400,180
20240328,184500,1542668500,34400,34400,34400,34400,0
20240328,184400,1542668500,34400,34400,34400,34400,0
20240328,184300,1542668500,34400,34400,34400,34400,0
20240328,184200,1542668500,34400,34400,34400,34400,0
20240328,184100,1542668500,34400,34400,34400,34400,0
20240328,184000,1542668500,34400,34400,34400,34400,0
20240328,183900,1542668500,34400,34400,34400,34400,0
20240328,183800,1542668500,34400,34400,34400,34400,0
20240328,183700,1542668500,34400,34400,34400,34400,0
20240328,183600,1542668500,34400,34400,34400,34400,0
20240328,183500,1542668500,34400,34400,34400,34400,0
20240328,183400,1542668500,34400,34400,34400,34400,0
20240328,183300,1542668500,34400,34400,34400,34400,0
20240328,183200,1542668500,34400,34400,34400,34400,0
20240328,183100,1542668500,34400,34400,34400,34400,0
20240328,183000,1542668500,34400,34400,34400,34400,0
20240328,182900,1542668500,34400,34400,34400,34400,0
20240328,182800,1542668500,34400,34400,34400,34400,0
20240328,182700,1542668500,34400,34400,34400,34400,0
20240328,182600,1542668500,34400,34400,34400,34400,0
20240328,182500,1542668500,34400,34400,34400,34400,0
20240328,182400,1542668500,34400,34400,34400,34400,0
20240328,182300,1542668500,34400,34400,34400,34400,0
20240328,182200,1542668500,34400,34400,34400,34400,0
20240328,182100,1542668500,34400,34400,34400,34400,0
20240328,182000,1542668500,34400,34400,34400,34400,0
20240328,181900,1542668500,34400,34400,34400,34400,0
20240328,181800,1542668500,34400,34400,34400,34400,0
20240328,181700,1542668500,34400,34400,34400,34400,0
20240328,181600,1542668500,34400,34400,34400,34400,180
20240328,181500,1542668500,34400,34400,34400,34400,0
20240328,181400,1542668500,34400,34400,34400,34400,0
20240328,181300,1542668500,34400,34400,34400,34400,0
20240328,181200,1542668500,34400,34400,34400,34400,0
20240328,181100,1542668500,34400,34400,34400,34400,0
20240328,181000,1542668500,34400,34400,34400,34400,0
20240328,180900,1542668500,34400,34400,34400,34400,0
20240328,180800,1542668500,34400,34400,34400,34400,0
20240328,180700,1542668500,34400,34400,34400,34400,0
20240328,180600,1542668500,34400,34400,34400,34400,0
20240328,180500,1542668500,34400,34400,34400,34400,0
20240328,180400,1542668500,34400,34400,34400,34400,0
20240328,180300,1542668500,34400,34400,34400,34400,0
20240328,180200,1542668500,34400,34400,34400,34400,0
20240328,180100,1542668500,34400,34400,34400,34400,0
20240328,180000,1542668500,34400,34400,34400,34400,0
20240328,175900,1542668500,34400,34400,34400,34400,0
20240328,175800,1542668500,34400,34400,34400,34400,0
20240328,175700,1542668500,34400,34400,34400,34400,0
20240328,175600,1542668500,34400,34400,34400,34400,0
20240328,175500,1542668500,34400,34400,34400,34400,0
20240328,175400,1542668500,34400,34400,34400,34400,0
20240328,175300,1542668500,34400,34400,34400,34400,0
20240328,175200,1542668500,34400,34400,34400,34400,0
20240328,175100,1542668500,34400,34400,34400,34400,0
20240328,175000,1542668500,34400,34400,34400,34400,0
20240328,174900,1542668500,34400,34400,34400,34400,0
20240328,174800,1542668500,34400,34400,34400,34400,0
20240328,174700,1542668500,34400,34400,34400,34400,0
20240328,174600,1542668500,34400,34400,34400,34400,180
20240328,174500,1542668500,34400,34400,34400,34400,0
20240328,174400,1542668500,34400,34400,34400,34400,0
20240328,174300,1542668500,34400,34400,34400,34400,0
20240328,174200,1542668500,34400,34400,34400,34400,0
20240328,174100,1542668500,34400,34400,34400,34400,0
20240328,174000,1542668500,34400,34400,34400,34400,0
20240328,173900,1542668500,34400,34400,34400,34400,0
20240328,173800,1542668500,34400,34400,34400,34400,0
20240328,173700,1542668500,34400,34400,34400,34400,0
20240328,173600,1542668500,34400,34400,34400,34400,0
20240328,173500,1542668500,34400,34400,34400,34400,0
20240328,173400,1542668500,34400,34400,34400,34400,0
20240328,173300,1542668500,34400,34400,34400,34400,0
20240328,173200,1542668500,34400,34400,34400,34400,0
20240328,173100,1542668500,34400,34400,34400,34400,0
20240328,173000,1542668500,34400,34400,34400,34400,0
20240328,172900,1542668500,34400,34400,34400,34400,0
20240328,172800,1542668500,34400,34400,34400,34400,0
20240328,172700,1542668500,34400,34400,34400,34400,0
20240328,172600,1542668500,34400,34400,34400,34400,0
20240328,172500,1542668500,34400,34400,34400,34400,0
20240328,172400,1542668500,34400,34400,34400,34400,0
20240328,172300,1542668500,34400,34400,34400,34400,0
20240328,172200,1542668500,34400,34400,34400,34400,0
20240328,172100,1542668500,34400,34400,34400,34400,0
20240328,172000,1542668500,34400,34400,34400,34400,0
20240328,171900,1542668500,34400,34400,34400,34400,0
20240328,171800,1542668500,34400,34400,34400,34400,0
20240328,171700,1542668500,34400,34400,34400,34400,0
20240328,171600,1542668500,34400,34400,34400,34400,180
20240328,171500,1542668500,34400,34400,34400,34400,0
20240328,171400,1542668500,34400,34400,34400,34400,0
20240328,171300,1542668500,34400,34400,34400,34400,0
20240328,171200,1542668500,34400,34400,34400,34400,0
20240328,171100,1542668500,34400,34400,34400,34400,0
20240328,171000,1542668500,34400,34400,34400,34400,0
20240328,170900,1542668500,34400,34400,34400,34400,0
20240328,170800,1542668500,34400,34400,34400,34400,0
20240328,170700,1542668500,34400,34400,34400,34400,0
20240328,170600,1542668500,34400,34400,34400,34400,0
20240328,170500,1542668500,34400,34400,34400,34400,0
20240328,170400,1542668500,34400,34400,34400,34400,0
20240328,170300,1542668500,34400,34400,34400,34400,0
20240328,170200,1542668500,34400,34400,34400,34400,0
20240328,170100,1542668500,34400,34400,34400,34400,0
20240328,170000,1542668500,34400,34400,34400,34400,0
20240328,165900,1542668500,34400,34400,34400,34400,0
20240328,165800,1542668500,34400,34400,34400,34400,0
20240328,165700,1542668500,34400,34400,34400,34400,0
20240328,165600,1542668500,34400,34400,34400,34400,0
20240328,165500,1542668500,34400,34400,34400,34400,0
20240328,165400,1542668500,34400,34400,34400,34400,0
20240328,165300,1542668500,34400,34400,34400,34400,0
20240328,165200,1542668500,34400,34400,34400,34400,0
20240328,165100,1542668500,34400,34400,34400,34400,0
20240328,165000,1542668500,34400,34400,34400,34400,0
20240328,164900,1542668500,34400,34400,34400,34400,0
20240328,164800,1542668500,34400,34400,34400,34400,0
20240328,164700,1542668500,34400,34400,34400,34400,0
20240328,164600,1542668500,34400,34400,34400,34400,180
20240328,164500,1542668500,34400,34400,34400,34400,0
20240328,164400,1542668500,34400,34400,34400,34400,0
20240328,164300,1542668500,34400,34400,34400,34400,0
20240328,164200,1542668500,34400,34400,34400,34400,0
20240328,164100,1542668500,34400,34400,34400,34400,0
20240328,164000,1542668500,34400,34400,34400,34400,0
20240328,163900,1542668500,34400,34400,34400,34400,0
20240328,163800,1542668500,34400,34400,34400,34400,0
20240328,163700,1542668500,34400,34400,34400,34400,0
20240328,163600,1542668500,34400,34400,34400,34400,0
20240328,163500,1542668500,34400,34400,34400,34400,0
20240328,163400,1542668500,34400,34400,34400,34400,0
20240328,163300,1542668500,34400,34400,34400,34400,0
20240328,163200,1542668500,34400,34400,34400,34400,0
20240328,163100,1542668500,34400,34400,34400,34400,0
20240328,163000,1542668500,34400,34400,34400,34400,0
20240328,162900,1542668500,34400,34400,34400,34400,0
20240328,162800,1542668500,34400,34400,34400,34400,0
20240328,162700,1542668500,34400,34400,34400,34400,0
20240328,162600,1542668500,34400,34400,34400,34400,0
20240328,162500,1542668500,34400,34400,34400,34400,0
20240328,162400,1542668500,34400,34400,34400,34400,0
20240328,162300,1542668500,34400,34400,34400,34400,0
20240328,162200,1542668500,34400,34400,34400,34400,0
20240328,162100,1542668500,34400,34400,34400,34400,0
20240328,162000,1542668500,34400,34400,34400,34400,0
20240328,161900,1542668500,34400,34400,34400,34400,0
20240328,161800,1542668500,34400,34400,34400,34400,0
20240328,161700,1542668500,34400,34400,34400,34400,0
20240328,161600,1542668500,34400,34400,34400,34400,180
20240328,161500,1542668500,34400,34400,34400,34400,0
20240328,161400,1542668500,34400,34400,34400,34400,0
20240328,161300,1542668500,34400,34400,34400,34400,0
20240328,161200,1542668500,34400,34400,34400,34400,0
20240328,161100,1542668500,34400,34400,34400,34400,0
20240328,161000,1542668500,34400,34400,34400,34400,0
20240328,160900,1542668500,34400,34400,34400,34400,0
20240328,160800,1542668500,34400,34400,34400,34400,0
20240328,160700,1542668500,34400,34400,34400,34400,0
20240328,160600,1542668500,34400,34400,34400,34400,0
20240328,160500,1542668500,34400,34400,34400,34400,0
20240328,160400,1542668500,34400,34400,34400,34400,0
20240328,160300,1542668500,34400,34400,34400,34400,0
20240328,160200,1542668500,34400,34400,34400,34400,0
20240328,160100,1542668500,34400,34400,34400,34400,0
20240328,160000,1542668500,34400,34400,34400,34400,0
20240328,155900,1542668500,34400,34400,34400,34400,0
20240328,155800,1542668500,34400,34400,34400,34400,0
20240328,155700,1542668500,34400,34400,34400,34400,0
20240328,155600,1542668500,34400,34400,34400,34400,0
20240328,155500,1542668500,34400,34400,34400,34400,0
20240328,155400,1542668500,34400,34400,34400,34400,0
20240328,155300,1542668500,34400,34400,34400,34400,0
20240328,155200,1542668500,34400,34400,34400,34400,0
20240328,155100,1542668500,34400,34400,34400,34400,0
20240328,155000,1542668500,34400,34400,34400,34400,0
20240328,154900,1542668500,34400,34400,34400,34400,0
20240328,154800,1542668500,34400,34400,34400,34400,0
20240328,154700,1542668500,34400,34400,34400,34400,0
20240328,154600,1542668500,34400,34400,34400,34400,180
20240328,154500,1542668500,34400,34400,34400,34400,0
20240328,154400,1542668500,34400,34400,34400,34400,0
20240328,154300,1542668500,34400,34400,34400,34400,0
20240328,154200,1542668500,34400,34400,34400,34400,0
20240328,154100,1542668500,34400,34400,34400,34400,0
20240328,154000,1542668500,34400,34400,34400,34400,0
20240328,153900,1542668500,34400,34400,34400,34400,0
20240328,153800,1542668500,34400,34400,34400,34400,0
20240328,153700,1542668500,34400,34400,34400,34400,0
20240328,153600,1542668500,34400,34400,34400,34400,0
20240328,153500,1542668500,34400,34400,34400,34400,0
20240328,153400,1542668500,34400,34400,34400,34400,0
20240328,153300,1542668500,34400,34400,34400,34400,0
20240328,153200,1542668500,34400,34400,34400,34400,0
20240328,153100,1542668500,34400,34400,34400,34400,0
20240328,153000,1542668500,34400,34400,34400,34400,180
20240328,152900,1536476500,34400,34400,34400,34400,0
20240328,152800,1536476500,34400,34400,34400,34400,0
20240328,152700,1536476500,34400,34400,34400,34400,0
20240328,152600,1536476500,34400,34400,34400,34400,0
20240328,152500,1536476500,34400,34400,34400,34400,0
20240328,152400,1536476500,34400,34400,34400,34400,0
20240328,152300,1536476500,34400,34400,34400,34400,0
20240328,152200,1536476500,34400,34400,34400,34400,0
20240328,152100,1536476500,34400,34400,34400,34400,0
20240328,152000,1536476500,34400,34400,34400,34400,0
20240328,151900,1536476500,34400,34300,34400,34300,112
20240328,151800,1532632200,34300,34300,34300,34300,182
20240328,151700,1526389600,34550,34550,34550,34550,0
20240328,151600,1526389600,34550,34550,34550,34550,0
20240328,151500,1526389600,34550,34350,34550,34350,83
20240328,151400,1523538350,34350,34350,34350,34350,11
20240328,151300,1523160500,34550,34550,34550,34550,0
20240328,151200,1523160500,34550,34550,34550,34550,36
20240328,151100,1521916700,34300,34300,34300,34300,1
20240328,151000,1521882400,34300,34250,34550,34250,315
20240328,150900,1511018500,34250,34300,34300,34250,33
20240328,150800,1509887750,34300,34300,34300,34300,8
20240328,150700,1509613350,34350,34300,34350,34300,62
20240328,150600,1507484100,34250,34250,34250,34250,14
20240328,150500,1507004600,34250,34250,34250,34250,0
20240328,150400,1507004600,34250,34250,34250,34250,5
20240328,150300,1506833350,34250,34250,34250,34250,5
20240328,150200,1506662100,34300,34300,34300,34300,0
20240328,150100,1506662100,34300,34250,34300,34250,6
20240328,150000,1506456350,34250,34250,34250,34250,70
20240328,145900,1504058850,34200,34250,34250,34200,20
20240328,145800,1503374650,34200,34250,34250,34200,101
20240328,145700,1499915700,34250,34250,34250,34250,39
20240328,145600,1498579950,34200,34200,34200,34200,38
20240328,145500,1497280350,34250,34250,34250,34250,0
20240328,145400,1497280350,34250,34250,34250,34250,23
20240328,145300,1496492600,34300,34300,34300,34300,20
20240328,145200,1495806600,34300,34200,34300,34200,7
20240328,145100,1495567000,34250,34250,34300,34250,239
20240328,145000,1487380750,34250,34250,34250,34250,1
20240328,144900,1487346500,34250,34250,34250,34250,0
20240328,144800,1487346500,34250,34250,34250,34250,0
20240328,144700,1487346500,34250,34250,34250,34250,10
20240328,144600,1487004000,34250,34300,34300,34250,6
20240328,144500,1486798250,34200,34200,34200,34200,0
20240328,144400,1486798250,34200,34200,34200,34200,50
20240328,144300,1485088250,34200,34200,34200,34200,39
20240328,144200,1483754450,34350,34350,34350,34350,0
20240328,144100,1483754450,34350,34350,34350,34350,0
20240328,144000,1483754450,34350,34200,34350,34150,17
20240328,143900,1483172850,34200,34200,34200,34200,16
20240328,143800,1482625650,34200,34250,34250,34150,160
20240328,143700,1477160000,34200,34150,34200,34150,14
20240328,143600,1476681400,34150,34250,34250,34150,900
20240328,143500,1445909900,34250,34300,34300,34250,409
20240328,143400,1431901200,34300,34300,34300,34300,506
20240328,143300,1414545400,34450,34350,34450,34300,398
20240328,143200,1400893200,34350,34500,34500,34350,61
20240328,143100,1398796350,34500,34500,34500,34500,5
20240328,143000,1398623850,34350,34350,34350,34350,0
20240328,142900,1398623850,34350,34350,34350,34350,0
20240328,142800,1398623850,34350,34550,34550,34350,96
20240328,142700,1395324250,34550,34550,34550,34550,10
20240328,142600,1394978750,34550,34500,34550,34500,200
20240328,142500,1388077200,34300,34300,34300,34300,20
20240328,142400,1387391200,34400,34400,34400,34400,0
20240328,142300,1387391200,34400,34400,34400,34400,1
20240328,142200,1387356800,34200,34300,34300,34200,1361
20240328,142100,1340754550,34400,34350,34400,34350,40
20240328,142000,1339379050,34350,34350,34350,34300,430
20240328,141900,1324611150,34400,34400,34400,34400,0
20240328,141800,1324611150,34400,34400,34500,34400,386
20240328,141700,1311322750,34400,34400,34400,34400,19
20240328,141600,1310669150,34450,34600,34600,34450,97
20240328,141500,1307323650,34600,34550,34600,34550,30
20240328,141400,1306286900,34550,34550,34550,34550,0
20240328,141300,1306286900,34550,34550,34550,34550,1
20240328,141200,1306252350,34600,34600,34600,34600,0
20240328,141100,1306252350,34600,34550,34600,34550,3
20240328,141000,1306148600,34400,34500,34500,34400,6
20240328,140900,1305942050,34600,34550,34600,34550,76
20240328,140800,1303314750,34600,34600,34850,34600,1651
20240328,140700,1245961500,34400,34400,34400,34400,1
20240328,140600,1245927100,34650,34650,34650,34650,41
20240328,140500,1244506450,34650,34650,34650,34650,0
20240328,140400,1244506450,34650,34400,34650,34400,6
20240328,140300,1244299800,34650,34650,34650,34650,57
20240328,140200,1242324750,34400,34400,34400,34400,0
20240328,140100,1242324750,34400,34400,34400,34400,1
20240328,140000,1242290350,34650,34650,34650,34650,0
20240328,135900,1242290350,34650,34400,34650,34400,69
20240328,135800,1239916500,34400,34400,34400,34400,6
20240328,135700,1239710100,34650,34400,34650,34400,371
20240328,135600,1226872750,34400,34400,34400,34400,0
20240328,135500,1226872750,34400,34500,34500,34400,29
20240328,135400,1225872350,34400,34400,34400,34400,0
20240328,135300,1225872350,34400,34400,34400,34400,0
20240328,135200,1225872350,34400,34450,34450,34400,25
20240328,135100,1225011350,34450,34450,34450,34450,5
20240328,135000,1224839100,34750,34400,34750,34400,301
20240328,134900,1214384850,34350,34350,34350,34350,3
20240328,134800,1214281800,34350,34350,34350,34350,0
20240328,134700,1214281800,34350,34350,34350,34350,0
20240328,134600,1214281800,34350,34350,34350,34350,4
20240328,134500,1214144400,34700,34500,34700,34500,100
20240328,134400,1210683700,34300,34300,34300,34300,0
20240328,134300,1210683700,34300,34300,34300,34300,3
20240328,134200,1210580800,34350,34350,34350,34350,50
20240328,134100,1208863300,34300,34300,34300,34300,0
20240328,134000,1208863300,34300,34300,34300,34300,2
20240328,133900,1208794700,34300,34300,34300,34300,21
20240328,133800,1208074400,34300,34300,34300,34300,0
20240328,133700,1208074400,34300,34300,34300,34300,18
20240328,133600,1207457000,34300,34350,34350,34300,38
20240328,133500,1206153100,34300,34300,34300,34300,0
20240328,133400,1206153100,34300,34300,34300,34300,4
20240328,133300,1206015900,34500,34500,34500,34500,0
20240328,133200,1206015900,34500,34500,34500,34500,1
20240328,133100,1205981400,34300,34300,34300,34300,2
20240328,133000,1205912800,34300,34300,34300,34300,1
20240328,132900,1205878500,34300,34500,34500,34300,29
20240328,132800,1204882400,34500,34300,34500,34300,3
20240328,132700,1204779300,34300,34300,34300,34300,1
20240328,132600,1204745000,34300,34300,34300,34300,0
20240328,132500,1204745000,34300,34300,34300,34300,1
20240328,132400,1204710700,34300,34300,34300,34300,2
20240328,132300,1204642100,34300,34300,34300,34300,49
20240328,132200,1202961400,34300,34300,34300,34300,0
20240328,132100,1202961400,34300,34300,34300,34300,73
20240328,132000,1200457500,34300,34300,34300,34300,0
20240328,131900,1200457500,34300,34300,34300,34300,0
20240328,131800,1200457500,34300,34300,34300,34300,3
20240328,131700,1200354600,34300,34450,34450,34300,323
20240328,131600,1189265700,34450,34350,34450,34350,2
20240328,131500,1189196900,34350,34400,34400,34350,6
20240328,131400,1188990550,34450,34450,34450,34450,1
20240328,131300,1188956100,34350,34350,34350,34350,0
20240328,131200,1188956100,34350,34350,34350,34350,3
20240328,131100,1188853050,34350,34350,34350,34350,0
20240328,131000,1188853050,34350,34350,34350,34350,0
20240328,130900,1188853050,34350,34350,34350,34350,4
20240328,130800,1188715650,34350,34350,34350,34350,1
20240328,130700,1188681300,34300,34500,34500,34300,612
20240328,130600,1167648750,34500,34500,34500,34500,3
20240328,130500,1167545250,34500,34550,34550,34500,519
20240328,130400,1149623750,34750,34650,34750,34650,300
20240328,130300,1139215450,34550,34600,34600,34550,93
20240328,130200,1135997800,34600,34600,34600,34600,144
20240328,130100,1131015400,34600,34600,34650,34600,158
20240328,130000,1125547200,34600,34600,34600,34600,14
20240328,125900,1125062800,34600,34650,34650,34600,14
20240328,125800,1124578100,34650,34600,34650,34600,8
20240328,125700,1124301050,34600,34600,34600,34600,4
20240328,125600,1124162650,34650,34700,34700,34650,394
20240328,125500,1110510250,34800,34850,34850,34800,20
20240328,125400,1109814000,34650,34850,34850,34650,53
20240328,125300,1107967600,34850,34850,34850,34850,20
20240328,125200,1107270600,34850,34850,34850,34850,67
20240328,125100,1104935650,34600,34850,34900,34600,69
20240328,125000,1102531750,34900,34650,34900,34650,162
20240328,124900,1096897850,34700,34750,34900,34700,377
20240328,124800,1083782650,34750,34800,34900,34750,445
20240328,124700,1068275100,34850,34750,34850,34700,261
20240328,124600,1059200400,34750,34600,34800,34600,519
20240328,124500,1041173600,34600,34650,34650,34600,400
20240328,124400,1027320000,34650,34650,34700,34600,1403
20240328,124300,978649450,34650,34600,34700,34550,1397
20240328,124200,930254400,34550,34600,34600,34550,5
20240328,124100,930081550,34550,34500,34550,34500,429
20240328,124000,915260550,34500,34450,34500,34450,1216
20240328,123900,873310950,34450,34450,34450,34250,68
20240328,123800,870969000,34200,34450,34500,34200,438
20240328,123700,855921700,34450,34400,34500,34400,1180
20240328,123600,815256400,34350,34350,34350,34350,4
20240328,123500,815119000,34350,34350,34350,34350,30
20240328,123400,814088500,34350,34200,34350,34200,12
20240328,123300,813676600,34200,34400,34400,34200,30
20240328,123200,812646600,34350,34300,34350,34300,575
20240328,123100,792900350,34300,34150,34300,34100,263
20240328,123000,783880000,34100,34100,34100,34100,0
20240328,122900,783880000,34100,34100,34100,34100,0
20240328,122800,783880000,34100,34100,34100,34100,0
20240328,122700,783880000,34100,34300,34300,34100,6
20240328,122600,783675200,34300,34300,34300,34300,522
20240328,122500,765770600,34050,34050,34050,34050,1
20240328,122400,765736550,34050,34100,34100,34050,715
20240328,122300,741355350,34100,34100,34100,34100,0
20240328,122200,741355350,34100,34100,34100,34100,1
20240328,122100,741321250,34100,34100,34100,34100,5
20240328,122000,741150750,34100,34100,34100,34100,9
20240328,121900,740843850,34100,34150,34150,34100,215
20240328,121800,733504750,34150,34150,34150,34150,4
20240328,121700,733368150,34300,34300,34300,34300,2
20240328,121600,733299550,34250,34200,34250,34150,55
20240328,121500,731416250,34200,34200,34200,34200,0
20240328,121400,731416250,34200,34200,34200,34200,200
20240328,121300,724576250,34200,34200,34200,34200,4
20240328,121200,724439450,34200,34200,34200,34200,0
20240328,121100,724439450,34200,34250,34250,34200,165
20240328,121000,718788250,34300,34250,34300,34250,40
20240328,120900,717416750,34250,34250,34300,34250,55
20240328,120800,715530500,34200,34200,34200,34200,0
20240328,120700,715530500,34200,34200,34200,34200,2
20240328,120600,715462100,34200,34200,34200,34200,2
20240328,120500,715393700,34150,34150,34150,34150,0
20240328,120400,715393700,34150,34100,34150,34100,322
20240328,120300,704397600,34150,34150,34150,34150,99
20240328,120200,701016750,34100,34150,34150,34100,100
20240328,120100,697604450,34300,34150,34300,34150,84
20240328,120000,694735700,34200,34200,34200,34200,1
20240328,115900,694701500,34150,34150,34150,34150,5
20240328,115800,694530750,34150,34150,34150,34150,102
20240328,115700,691047450,34150,34150,34150,34150,4
20240328,115600,690910850,34150,34150,34150,34150,100
20240328,115500,687495850,34150,34150,34150,34150,0
20240328,115400,687495850,34150,34150,34150,34150,4
20240328,115300,687359250,34150,34150,34150,34150,0
20240328,115200,687359250,34150,34150,34150,34150,44
20240328,115100,685856650,34150,34150,34150,34150,8
20240328,115000,685583450,34150,34150,34150,34150,0
20240328,114900,685583450,34150,34150,34150,34150,4
20240328,114800,685446850,34150,34150,34150,34150,0
20240328,114700,685446850,34150,34150,34150,34150,0
20240328,114600,685446850,34150,34150,34150,34150,59
20240328,114500,683432000,34150,34150,34150,34150,3
20240328,114400,683329550,34400,34400,34400,34400,1
20240328,114300,683295150,34150,34150,34150,34150,45
20240328,114200,681758400,34400,34200,34400,34200,158
20240328,114100,676341750,34150,34150,34150,34150,0
20240328,114000,676341750,34150,34150,34150,34150,3
20240328,113900,676239300,34150,34150,34150,34150,2
20240328,113800,676171000,34100,34100,34100,34100,0
20240328,113700,676171000,34100,34100,34100,34100,5
20240328,113600,676000500,34300,34300,34300,34300,0
20240328,113500,676000500,34300,34100,34300,34100,128
20240328,113400,671618100,34100,34150,34150,34050,171
20240328,113300,665785750,34100,34100,34100,34100,0
20240328,113200,665785750,34100,34100,34100,34100,0
20240328,113100,665785750,34100,34050,34100,34050,33
20240328,113000,664660600,34100,34150,34150,34100,65
20240328,112900,662444050,34100,34150,34150,34100,68
20240328,112800,660125150,34100,34100,34100,34100,1
20240328,112700,660091050,34100,34100,34100,34100,3
20240328,112600,659988750,34100,34100,34100,34100,0
20240328,112500,659988750,34100,34100,34100,34100,4
20240328,112400,659852350,34100,34100,34100,34100,2
20240328,112300,659784150,34250,34250,34250,34250,1
20240328,112200,659749900,34050,34050,34050,34050,0
20240328,112100,659749900,34050,34150,34150,34050,311
20240328,112000,649144700,34300,34300,34300,34300,0
20240328,111900,649144700,34300,34300,34300,34300,1
20240328,111800,649110400,34100,34150,34150,34100,28
20240328,111700,648154400,34150,34150,34150,34150,0
20240328,111600,648154400,34150,34200,34200,34150,944
20240328,111500,615916600,34200,34200,34200,34200,24
20240328,111400,615095800,34200,34200,34200,34200,0
20240328,111300,615095800,34200,34200,34200,34200,0
20240328,111200,615095800,34200,34200,34200,34200,6
20240328,111100,614890600,34200,34200,34200,34200,10
20240328,111000,614548600,34150,34200,34200,34150,20
20240328,110900,613865100,34150,34150,34150,34150,4
20240328,110800,613728500,34150,34150,34150,34150,30
20240328,110700,612704000,34150,34200,34200,34150,229
20240328,110600,604872250,34200,34200,34200,34200,15
20240328,110500,604359250,34200,34350,34350,34200,3
20240328,110400,604256350,34350,34350,34350,34350,1
20240328,110300,604222000,34200,34200,34200,34200,4
20240328,110200,604085200,34350,34350,34350,34350,0
20240328,110100,604085200,34350,34350,34350,34350,2
20240328,110000,604016500,34200,34200,34200,34200,6
20240328,105900,603811300,34200,34200,34200,34200,0
20240328,105800,603811300,34200,34200,34200,34200,272
20240328,105700,594508900,34150,34150,34150,34150,4
20240328,105600,594372300,34200,34200,34200,34200,0
20240328,105500,594372300,34200,34200,34200,34200,228
20240328,105400,586574700,34200,34250,34250,34200,5
20240328,105300,586403650,34200,34200,34200,34200,41
20240328,105200,585001450,34150,34250,34250,34150,397
20240328,105100,571411200,34250,34250,34250,34250,4
20240328,105000,571274200,34400,34400,34400,34400,35
20240328,104900,570070200,34400,34400,34400,34400,0
20240328,104800,570070200,34400,34400,34400,34250,126
20240328,104700,565736700,34400,34400,34400,34400,0
20240328,104600,565736700,34400,34400,34400,34400,1
20240328,104500,565702300,34150,34200,34200,34150,104
20240328,104400,562145700,34200,34200,34200,34200,112
20240328,104300,558315300,34200,34400,34400,34200,12
20240328,104200,557902900,34200,34200,34200,34200,5
20240328,104100,557731900,34400,34400,34400,34400,2
20240328,104000,557663100,34400,34400,34400,34400,10
20240328,103900,557319100,34200,34200,34200,34200,5
20240328,103800,557148100,34200,34200,34200,34200,0
20240328,103700,557148100,34200,34200,34200,34200,0
20240328,103600,557148100,34200,34200,34200,34200,6
20240328,103500,556942900,34200,34200,34200,34200,0
20240328,103400,556942900,34200,34200,34200,34200,100
20240328,103300,553522900,34200,34200,34200,34200,5
20240328,103200,553351900,34200,34200,34200,34200,0
20240328,103100,553351900,34200,34200,34200,34200,111
20240328,103000,549555700,34200,34250,34250,34200,155
20240328,102900,544247250,34250,34250,34250,34250,0
20240328,102800,544247250,34250,34250,34250,34250,10
20240328,102700,543904750,34200,34200,34200,34200,6
20240328,102600,543699550,34500,34450,34500,34450,195
20240328,102500,536977600,34200,34200,34200,34200,0
20240328,102400,536977600,34200,34400,34400,34200,38
20240328,102300,535672300,34500,34350,34500,34350,425
20240328,102200,521025050,34450,34350,34450,34350,972
20240328,102100,487590300,34050,34250,34300,34050,206
20240328,102000,480531700,34000,34000,34000,34000,0
20240328,101900,480531700,34000,34000,34000,34000,1
20240328,101800,480497700,34000,34200,34200,34000,1005
20240328,101700,446307750,34100,34100,34100,34100,0
20240328,101600,446307750,34100,34100,34100,34100,0
20240328,101500,446307750,34100,34100,34100,34100,5
20240328,101400,446137250,34250,34250,34250,34250,3
20240328,101300,446034500,34250,34150,34250,34150,5
20240328,101200,445863550,34100,34100,34100,34100,6
20240328,101100,445658950,34100,34100,34100,34100,9
20240328,101000,445352050,34100,34100,34100,34100,4
20240328,100900,445215650,34050,34100,34100,34050,11
20240328,100800,444840600,34050,34050,34100,34050,13
20240328,100700,444397450,34100,34100,34150,34100,32
20240328,100600,443306200,34100,34100,34100,34100,55
20240328,100500,441430700,34100,34100,34100,34100,2
20240328,100400,441362500,34100,34100,34100,34100,3
20240328,100300,441260200,34100,34100,34100,34100,5
20240328,100200,441089700,34100,34100,34100,34100,0
20240328,100100,441089700,34100,34100,34100,34100,100
20240328,100000,437679700,34100,34300,34350,34100,13
20240328,095900,437234700,34100,34100,34100,34100,0
20240328,095800,437234700,34100,34100,34100,34100,0
20240328,095700,437234700,34100,34100,34100,34100,5
20240328,095600,437064200,34300,34300,34300,34300,692
20240328,095500,413328600,34250,34050,34250,34050,66
20240328,095400,411072700,34250,34050,34250,34050,105
20240328,095300,407477500,34250,34200,34250,34100,260
20240328,095200,398582750,34100,34100,34100,34100,103
20240328,095100,395070450,34100,34150,34150,34100,11
20240328,095000,394694850,34050,34050,34050,34050,0
20240328,094900,394694850,34050,34050,34050,34050,0
20240328,094800,394694850,34050,34100,34100,34050,106
20240328,094700,391080550,34100,34100,34100,34100,0
20240328,094600,391080550,34100,34100,34100,34100,0
20240328,094500,391080550,34100,34300,34300,34100,6
20240328,094400,390875750,34050,34050,34050,34050,10
20240328,094300,390535250,34300,34050,34300,34050,12
20240328,094200,390126200,34050,34150,34250,34050,552
20240328,094100,371236600,34000,34050,34050,34000,1649
20240328,094000,315145350,34050,34200,34200,34050,9
20240328,093900,314838600,34050,34250,34250,34050,36
20240328,093800,313606600,34250,34250,34250,34250,0
20240328,093700,313606600,34250,34250,34250,34250,1
20240328,093600,313572350,34100,34100,34100,34100,211
20240328,093500,306377250,34050,34250,34250,34050,196
20240328,093400,299679450,34200,34050,34200,34050,348
20240328,093300,287799350,34000,34000,34000,34000,5
20240328,093200,287629350,33900,33900,33900,33900,0
20240328,093100,287629350,33900,33900,33900,33900,0
20240328,093000,287629350,33900,33950,34050,33900,71
20240328,092900,285220700,33800,33950,33950,33800,1141
20240328,092800,246547050,33950,33950,33950,33950,0
20240328,092700,246547050,33950,33950,34000,33950,54
20240328,092600,244712250,33950,33950,33950,33950,0
20240328,092500,244712250,33950,33950,33950,33950,0
20240328,092400,244712250,33950,34000,34000,33950,50
20240328,092300,243012500,33950,33950,33950,33950,3
20240328,092200,242910650,33950,34000,34000,33950,292
20240328,092100,232986150,34000,34050,34050,34000,15
20240328,092000,232475650,34050,34050,34050,34050,0
20240328,091900,232475650,34050,34050,34050,34050,1
20240328,091800,232441600,34050,34000,34050,34000,235
20240328,091700,224451500,34000,34000,34000,34000,66
20240328,091600,222207500,34100,34100,34100,34100,0
20240328,091500,222207500,34100,33950,34100,33850,796
20240328,091400,195176750,33950,33950,33950,33900,38
20240328,091300,193886700,34000,34100,34100,34000,1147
20240328,091200,154822000,34100,34150,34150,34100,117
20240328,091100,150831750,34100,34050,34100,34050,4
20240328,091000,150695500,34050,34150,34150,34050,745
20240328,090900,125276750,34200,34250,34250,34100,770
20240328,090800,98970300,34400,34350,34450,34300,406
20240328,090700,85012900,34350,34200,34350,34200,270
20240328,090600,75759700,34200,34100,34200,34050,179
20240328,090500,69651450,34100,34000,34100,34000,350
20240328,090400,57746350,34000,34000,34000,33950,41
20240328,090300,56352700,33900,33850,33900,33800,148
20240328,090200,51342950,33850,34000,34000,33850,35
20240328,090100,50157450,34000,34000,34000,34000,28
20240328,090000,49205450,33650,33600,34000,33600,1462